Canada Markets open in 8 hrs 38 mins

Chipotle Mexican Grill, Inc. (CMG.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
1,119.98+27.36 (+2.50%)
At close: 01:55PM CDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 20241,115.001,131.001,115.001,119.981,119.985,138
Oct 07, 20241,108.001,108.001,090.641,092.621,092.626,350
Oct 04, 20241,095.001,095.001,090.001,095.001,095.00152
Oct 03, 20241,109.001,109.001,093.011,095.001,095.001,370
Oct 02, 20241,100.001,120.001,099.001,120.001,120.006,044
Sept 30, 20241,110.001,136.511,110.001,130.001,130.001,671
Sept 27, 20241,135.001,144.991,120.001,132.051,132.053,077
Sept 26, 20241,150.001,150.001,129.911,137.351,137.352,533
Sept 25, 20241,124.011,147.001,124.011,147.001,147.001,049
Sept 24, 20241,110.001,129.991,110.001,123.001,123.001,027
Sept 23, 20241,120.001,132.001,120.001,132.001,132.00297
Sept 20, 20241,124.001,124.001,108.001,108.001,108.001,662
Sept 19, 20241,115.001,124.001,110.001,114.871,114.8744,494
Sept 18, 20241,122.001,122.001,100.491,100.491,100.4943,213
Sept 17, 20241,129.981,131.151,116.001,121.051,121.058,221
Sept 13, 20241,091.001,091.001,080.001,080.871,080.87432
Sept 12, 20241,115.001,115.001,090.001,100.001,100.004,172
Sept 11, 20241,090.001,100.001,087.001,100.001,100.00538
Sept 10, 20241,089.991,091.181,089.991,091.181,091.18739
Sept 09, 20241,082.001,088.001,080.661,080.661,080.663,188
Sept 06, 20241,080.001,085.001,072.501,085.001,085.00599
Sept 05, 20241,064.101,069.001,064.101,069.001,069.00268
Sept 04, 20241,045.001,087.991,043.501,064.041,064.046,981
Sept 03, 20241,116.001,116.001,058.001,059.471,059.473,966
Sept 02, 20241,096.001,096.001,096.001,096.001,096.00-
Aug 30, 20241,100.001,100.001,081.021,096.001,096.00859
Aug 29, 20241,100.001,119.991,100.001,100.021,100.0213,255
Aug 28, 20241,080.021,100.551,080.021,090.001,090.009,314
Aug 27, 20241,061.001,109.991,061.001,109.601,109.606,217
Aug 26, 20241,040.001,061.001,029.421,054.981,054.986,760
Aug 23, 20241,040.001,040.001,019.991,022.001,022.004,794
Aug 22, 20241,044.981,054.991,038.431,040.001,040.001,535
Aug 21, 2024999.001,044.98999.001,044.981,044.9810,180
Aug 20, 2024990.01993.98980.00990.00990.002,134
Aug 19, 2024979.99983.00975.00983.00983.003,250
Aug 16, 20241,000.001,004.38970.00979.99979.994,317
Aug 15, 2024970.121,011.00965.011,008.101,008.1011,340
Aug 14, 2024978.66990.00965.00975.00975.001,855
Aug 13, 20241,059.001,059.00915.00978.66978.6631,792
Aug 12, 20241,049.991,076.671,049.491,066.001,066.002,360
Aug 09, 20241,033.201,033.201,033.201,033.201,033.2024
Aug 08, 20241,025.001,049.991,025.001,031.001,031.00558
Aug 07, 20241,052.711,052.711,034.001,036.971,036.97122
Aug 06, 20241,006.731,065.491,006.731,056.561,056.562,874
Aug 05, 20241,000.001,014.93951.011,010.001,010.00422
Aug 02, 2024993.971,007.00977.001,007.001,007.00637
Aug 01, 20241,020.581,020.58993.00993.00993.001,027
Jul 31, 2024999.991,025.38999.991,010.001,010.004,069
Jul 30, 2024967.00990.00967.00987.79987.798,888
Jul 29, 2024926.00955.00926.00955.00955.001,067
Jul 26, 2024935.00935.00912.00918.92918.9215,358
Jul 25, 2024960.00965.18917.50941.65941.6521,558
Jul 24, 2024959.50977.99945.00948.71948.714,788
Jul 23, 2024975.00988.00950.00958.91958.913,134
Jul 22, 2024968.00983.00940.00966.00966.00484
Jul 19, 2024969.00975.00961.85973.13973.132,429
Jul 18, 2024980.001,000.00940.00956.00956.001,789
Jul 17, 20241,010.001,010.00980.00983.32983.322,818
Jul 16, 20241,004.441,058.78995.001,058.781,058.78311
Jul 15, 20241,017.001,017.001,004.951,009.011,009.01951
Jul 12, 20241,040.531,074.101,016.101,022.831,022.833,543
Jul 11, 20241,044.611,044.611,016.011,024.001,024.0099
Jul 10, 20241,041.001,078.001,009.921,045.271,045.272,889
Jul 09, 20241,069.001,070.001,035.001,036.001,036.002,720
Jul 08, 20241,137.001,137.001,057.691,065.381,065.381,031
Jul 05, 20241,135.201,155.981,135.201,136.001,136.00730
Jul 04, 20241,122.361,122.361,122.361,122.361,122.3615
Jul 03, 20241,114.981,156.001,110.001,122.501,122.501,250
Jul 02, 20241,149.981,155.991,110.981,111.001,111.00241
Jul 01, 20241,139.021,140.001,100.001,140.001,140.00344
Jun 28, 20241,155.001,155.001,100.021,148.531,148.53533
Jun 27, 20241,236.001,236.001,143.501,154.601,154.602,351
Jun 26, 20241,200.501,245.001,177.001,218.591,218.591,266
Jun 25, 20241,175.981,175.981,175.981,175.981,175.98550
Jun 24, 20241,238.201,238.201,238.201,238.201,238.20-
Jun 21, 20241,238.201,238.201,238.201,238.201,238.20-
Jun 20, 20241,238.201,238.201,238.201,238.201,238.20-
Jun 19, 20241,238.201,238.201,238.201,238.201,238.20-
Jun 18, 20241,238.201,238.201,238.201,238.201,238.20-
Jun 17, 20241,236.001,238.201,236.001,238.201,238.202,400
Jun 14, 20241,200.221,200.221,200.221,200.221,200.221,300
Jun 13, 20241,191.401,191.401,191.401,191.401,191.40-
Jun 12, 20241,192.001,192.001,191.401,191.401,191.40550
Jun 11, 20241,144.131,144.131,144.131,144.131,144.13-
Jun 10, 20241,144.131,144.131,144.131,144.131,144.134,700
Jun 07, 20241,169.641,169.641,167.101,167.101,167.102,700
Jun 06, 20241,049.701,049.701,049.701,049.701,049.70-
Jun 05, 20241,049.701,049.701,049.701,049.701,049.70-
Jun 04, 20241,049.701,049.701,049.701,049.701,049.70-
Jun 03, 20241,049.701,049.701,049.701,049.701,049.70-
May 31, 20241,047.001,049.701,047.001,049.701,049.701,150
May 30, 20241,048.401,048.401,048.201,048.201,048.20650
May 29, 20241,047.001,047.001,047.001,047.001,047.00-
May 28, 20241,050.001,050.001,047.001,047.001,047.0037,550
May 27, 20241,081.871,081.871,081.871,081.871,081.87-
May 24, 20241,081.871,081.871,081.871,081.871,081.87-
May 23, 20241,081.871,081.871,081.871,081.871,081.87-
May 22, 20241,081.871,081.871,081.871,081.871,081.87-
May 21, 20241,081.871,081.871,081.871,081.871,081.87-
May 20, 20241,081.871,081.871,081.871,081.871,081.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...