Chipotle Mexican Grill, Inc. (CMG.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 11:33AM CST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 50,280.50 | 50,280.50 | 50,280.50 | 50,280.50 | 50,280.50 | 5 |
| Apr 23, 2024 | 49,386.39 | 49,386.39 | 49,386.39 | 49,386.39 | 49,386.39 | 34 |
| Apr 22, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 19, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 18, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 17, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 16, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 15, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 12, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 11, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 10, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 09, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 08, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 05, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 04, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 03, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 02, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Apr 01, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Mar 27, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Mar 26, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| Mar 25, 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 20 |
| Mar 22, 2024 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | - |
| Mar 21, 2024 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | 6 |
| Mar 20, 2024 | 50,605.47 | 50,605.47 | 50,605.47 | 50,605.47 | 50,605.47 | 806 |
| Mar 19, 2024 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | - |
| Mar 15, 2024 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | 627 |
| Mar 14, 2024 | 45,705.11 | 45,705.11 | 45,705.11 | 45,705.11 | 45,705.11 | 8 |
| Mar 13, 2024 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | - |
| Mar 12, 2024 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | - |
| Mar 11, 2024 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 25 |
| Mar 08, 2024 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | - |
| Mar 07, 2024 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | 108 |
| Mar 06, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Mar 05, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Mar 04, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Mar 01, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 29, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 28, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 27, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 26, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 23, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 22, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 21, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 20, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 19, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 16, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 15, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 14, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 13, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 12, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 09, 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| Feb 08, 2024 | 45,400.00 | 45,400.00 | 45,380.00 | 45,380.00 | 45,380.00 | 16 |
| Feb 07, 2024 | 45,400.00 | 45,949.75 | 45,400.00 | 45,949.75 | 45,949.75 | 31 |
| Feb 06, 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | - |
| Feb 02, 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | - |
| Feb 01, 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | - |
| Jan 31, 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 7 |
| Jan 30, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 29, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 26, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 25, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 24, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 23, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 22, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 19, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 18, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 17, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 16, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 15, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 12, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 11, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 10, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 09, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 08, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 05, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 04, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 03, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | - |
| Jan 02, 2024 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 38,253.53 | 52 |
| Dec 29, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 28, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 27, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 26, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 22, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 21, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 20, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 19, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 18, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 15, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 14, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 13, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | - |
| Dec 11, 2023 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 62 |
| Dec 08, 2023 | 38,751.61 | 38,751.61 | 38,751.61 | 38,751.61 | 38,751.61 | 1,621 |
| Dec 07, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| Dec 06, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| Dec 05, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| Dec 04, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| Dec 01, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| Nov 30, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| Nov 29, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| Nov 28, 2023 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.