Chipotle Mexican Grill, Inc. (CMG.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
As of 12:51PM CST. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 30,387.00 | 30,387.00 | 30,387.00 | 30,387.00 | 30,387.00 | - |
| Mar 27, 2023 | 30,387.00 | 30,387.00 | 30,387.00 | 30,387.00 | 30,387.00 | 20 |
| Mar 24, 2023 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 14 |
| Mar 23, 2023 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | - |
| Mar 22, 2023 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 14 |
| Mar 21, 2023 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | - |
| Mar 17, 2023 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | - |
| Mar 16, 2023 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | - |
| Mar 15, 2023 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | - |
| Mar 14, 2023 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | - |
| Mar 13, 2023 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 29,510.00 | 7 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 28,201.30 | 28,201.30 | 28,201.30 | 28,201.30 | 28,201.30 | 10 |
| Mar 08, 2023 | 27,297.00 | 27,297.00 | 27,297.00 | 27,297.00 | 27,297.00 | 7 |
| Mar 07, 2023 | 27,050.89 | 27,050.89 | 27,050.89 | 27,050.89 | 27,050.89 | - |
| Mar 06, 2023 | 27,050.89 | 27,050.89 | 27,050.89 | 27,050.89 | 27,050.89 | 960 |
| Mar 03, 2023 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 7 |
| Mar 02, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | - |
| Mar 01, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | - |
| Feb 28, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | - |
| Feb 27, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | - |
| Feb 24, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | - |
| Feb 23, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | - |
| Feb 22, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | - |
| Feb 21, 2023 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 28,870.00 | 12 |
| Feb 20, 2023 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | - |
| Feb 17, 2023 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | - |
| Feb 16, 2023 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 10 |
| Feb 15, 2023 | 30,825.00 | 30,825.00 | 30,825.00 | 30,825.00 | 30,825.00 | 12 |
| Feb 14, 2023 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | - |
| Feb 13, 2023 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | - |
| Feb 10, 2023 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | - |
| Feb 09, 2023 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | - |
| Feb 08, 2023 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | 32,297.21 | - |
| Feb 07, 2023 | 32,367.00 | 32,367.00 | 32,297.21 | 32,297.21 | 32,297.21 | 41 |
| Feb 03, 2023 | 31,007.57 | 31,007.57 | 31,007.57 | 31,007.57 | 31,007.57 | - |
| Feb 02, 2023 | 31,007.57 | 31,007.57 | 31,007.57 | 31,007.57 | 31,007.57 | - |
| Feb 01, 2023 | 31,007.57 | 31,007.57 | 31,007.57 | 31,007.57 | 31,007.57 | - |
| Jan 31, 2023 | 30,239.00 | 31,010.00 | 30,239.00 | 31,007.57 | 31,007.57 | 445 |
| Jan 30, 2023 | 30,329.00 | 30,329.00 | 30,329.00 | 30,329.00 | 30,329.00 | 18 |
| Jan 27, 2023 | 30,265.00 | 30,265.00 | 30,265.00 | 30,265.00 | 30,265.00 | 11 |
| Jan 26, 2023 | 30,265.00 | 30,265.00 | 30,265.00 | 30,265.00 | 30,265.00 | 11 |
| Jan 25, 2023 | 29,830.00 | 29,830.00 | 29,830.00 | 29,830.00 | 29,830.00 | - |
| Jan 24, 2023 | 29,930.00 | 29,930.00 | 29,830.00 | 29,830.00 | 29,830.00 | 23 |
| Jan 23, 2023 | 29,920.00 | 29,920.00 | 29,920.00 | 29,920.00 | 29,920.00 | 9 |
| Jan 20, 2023 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | - |
| Jan 19, 2023 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | - |
| Jan 18, 2023 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | - |
| Jan 17, 2023 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | - |
| Jan 16, 2023 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | - |
| Jan 13, 2023 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | 28,261.11 | - |
| Jan 12, 2023 | 28,300.00 | 28,300.00 | 28,261.11 | 28,261.11 | 28,261.11 | 18 |
| Jan 11, 2023 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | - |
| Jan 10, 2023 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | - |
| Jan 09, 2023 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | - |
| Jan 06, 2023 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | 26,308.00 | 5 |
| Jan 05, 2023 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Jan 04, 2023 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Jan 03, 2023 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Jan 02, 2023 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 30, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 29, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 28, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 27, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 26, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 23, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 22, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 21, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 20, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 19, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 16, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 15, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 14, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 13, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 09, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 08, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 07, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 06, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| Dec 05, 2022 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 14 |
| Dec 02, 2022 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | - |
| Dec 01, 2022 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 9 |
| Nov 30, 2022 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | - |
| Nov 29, 2022 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | - |
| Nov 28, 2022 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | 29,442.00 | 10 |
| Nov 25, 2022 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | - |
| Nov 24, 2022 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | - |
| Nov 23, 2022 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | - |
| Nov 22, 2022 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | - |
| Nov 18, 2022 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | - |
| Nov 17, 2022 | 29,257.14 | 29,257.14 | 28,900.00 | 28,900.00 | 28,900.00 | 14 |
| Nov 16, 2022 | 29,486.59 | 29,486.59 | 29,486.59 | 29,486.59 | 29,486.59 | - |
| Nov 15, 2022 | 30,061.50 | 30,061.50 | 29,486.59 | 29,486.59 | 29,486.59 | 469 |
| Nov 14, 2022 | 29,124.00 | 29,124.00 | 29,124.00 | 29,124.00 | 29,124.00 | - |
| Nov 11, 2022 | 29,124.00 | 29,124.00 | 29,124.00 | 29,124.00 | 29,124.00 | 24 |
| Nov 10, 2022 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | - |
| Nov 09, 2022 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | - |
| Nov 08, 2022 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | - |
| Nov 07, 2022 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | - |
| Nov 04, 2022 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | 27,788.39 | 8 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
