Canada markets close in 3 hours 1 minute

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1,836.54+5.61 (+0.31%)
As of 12:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20211,834.001,848.331,828.131,836.541,836.54112,535
Oct. 15, 20211,854.731,854.731,826.101,830.931,830.93165,900
Oct. 14, 20211,827.851,848.231,823.581,840.691,840.69254,200
Oct. 13, 20211,810.001,817.601,791.041,810.551,810.55152,100
Oct. 12, 20211,797.631,814.711,778.001,803.571,803.57225,500
Oct. 11, 20211,816.671,817.801,776.081,783.861,783.86240,100
Oct. 08, 20211,847.001,854.721,814.561,817.611,817.61160,000
Oct. 07, 20211,855.191,870.511,845.021,846.671,846.67142,700
Oct. 06, 20211,811.141,838.991,806.491,833.891,833.89132,300
Oct. 05, 20211,826.901,857.921,812.531,830.121,830.12239,400
Oct. 04, 20211,834.891,836.221,792.161,804.771,804.77291,100
Oct. 01, 20211,836.581,836.581,788.381,828.601,828.60298,300
Sep. 30, 20211,847.751,862.001,816.311,817.521,817.52274,500
Sep. 29, 20211,857.001,866.761,843.741,846.541,846.54182,500
Sep. 28, 20211,878.611,882.001,828.521,839.401,839.40295,400
Sep. 27, 20211,929.251,936.481,883.881,899.501,899.50248,800
Sep. 24, 20211,945.001,950.001,919.931,937.221,937.22136,200
Sep. 23, 20211,943.001,958.551,936.921,944.051,944.05205,100
Sep. 22, 20211,902.521,940.001,900.001,935.041,935.04223,800
Sep. 21, 20211,895.451,906.341,872.771,897.421,897.42340,300
Sep. 20, 20211,884.001,899.941,859.331,884.331,884.33386,900
Sep. 17, 20211,937.731,937.731,898.851,909.021,909.02470,200
Sep. 16, 20211,900.001,921.601,889.181,917.881,917.88357,800
Sep. 15, 20211,858.121,885.581,840.001,880.081,880.08301,500
Sep. 14, 20211,875.561,875.561,849.321,859.791,859.79208,900
Sep. 13, 20211,900.851,902.901,852.141,867.191,867.19292,800
Sep. 10, 20211,926.361,926.681,899.691,901.031,901.03206,200
Sep. 09, 20211,910.221,930.851,906.371,909.701,909.70218,800
Sep. 08, 20211,914.091,920.541,890.551,905.701,905.70261,300
Sep. 07, 20211,916.441,923.961,892.491,894.821,894.82313,900
Sep. 03, 20211,897.131,921.931,890.001,920.011,920.01156,600
Sep. 02, 20211,907.801,907.801,894.711,902.801,902.80145,600
Sep. 01, 20211,908.001,911.381,892.401,898.341,898.34190,000
Aug. 31, 20211,924.801,924.801,896.051,903.331,903.33314,400
Aug. 30, 20211,919.001,932.611,910.851,916.071,916.07164,700
Aug. 27, 20211,917.701,930.241,910.091,918.951,918.95178,700
Aug. 26, 20211,920.001,924.261,899.031,906.531,906.53169,100
Aug. 25, 20211,932.171,940.991,920.331,924.501,924.50165,600
Aug. 24, 20211,916.671,927.711,910.911,920.521,920.52130,300
Aug. 23, 20211,897.041,936.761,894.621,912.001,912.00192,800
Aug. 20, 20211,877.801,897.501,871.451,891.541,891.54124,700
Aug. 19, 20211,840.001,874.451,840.001,870.741,870.74129,500
Aug. 18, 20211,870.831,877.001,850.181,851.481,851.48106,600
Aug. 17, 20211,871.351,876.581,855.001,869.611,869.61150,900
Aug. 16, 20211,878.011,884.001,862.001,877.371,877.37144,300
Aug. 13, 20211,878.611,891.221,870.741,887.811,887.8192,900
Aug. 12, 20211,852.851,884.151,852.851,877.351,877.35126,900
Aug. 11, 20211,866.231,877.141,853.421,856.461,856.46137,800
Aug. 10, 20211,882.211,885.001,861.591,866.791,866.79211,100
Aug. 09, 20211,890.061,893.681,872.001,875.071,875.07159,000
Aug. 06, 20211,890.921,900.991,885.221,887.151,887.15135,500
Aug. 05, 20211,912.751,912.751,877.001,899.981,899.98215,400
Aug. 04, 20211,886.391,905.861,876.401,898.831,898.83268,200
Aug. 03, 20211,872.591,888.361,854.481,884.491,884.49243,500
Aug. 02, 20211,876.911,877.781,855.661,864.421,864.42204,700
Jul. 30, 20211,840.641,866.831,833.561,863.441,863.44261,300
Jul. 29, 20211,816.261,853.001,816.261,846.151,846.15210,300
Jul. 28, 20211,826.291,834.241,798.411,816.261,816.26261,500
Jul. 27, 20211,806.871,841.521,796.041,835.121,835.12260,000
Jul. 26, 20211,828.211,840.231,803.701,806.871,806.87314,000
Jul. 23, 20211,809.001,833.501,784.001,830.921,830.92426,600
Jul. 22, 20211,747.651,806.661,741.151,798.401,798.40569,700
Jul. 21, 20211,656.851,778.291,656.851,755.991,755.991,401,500
Jul. 20, 20211,571.261,587.121,556.711,574.351,574.35431,000
Jul. 19, 20211,533.841,553.201,525.011,551.161,551.16253,500
Jul. 16, 20211,592.601,592.601,558.381,560.491,560.49233,500
Jul. 15, 20211,622.311,622.311,570.001,581.861,581.86254,800
Jul. 14, 20211,614.831,623.051,602.011,619.981,619.98228,000
Jul. 13, 20211,613.831,626.571,606.361,607.291,607.29206,800
Jul. 12, 20211,589.001,617.931,589.001,615.561,615.56261,200
Jul. 09, 20211,574.771,596.691,573.711,592.251,592.25196,500
Jul. 08, 20211,557.731,589.721,547.491,576.051,576.05300,400
Jul. 07, 20211,571.101,597.981,569.001,583.991,583.99218,300
Jul. 06, 20211,570.921,571.881,558.371,566.411,566.41220,700
Jul. 02, 20211,550.011,571.901,546.801,566.371,566.37225,600
Jul. 01, 20211,543.901,546.651,525.001,538.231,538.23322,900
Jun. 30, 20211,535.061,556.001,531.331,550.341,550.34382,900
Jun. 29, 20211,508.001,536.761,503.111,534.281,534.28268,000
Jun. 28, 20211,519.071,530.071,492.361,507.811,507.81280,900
Jun. 25, 20211,493.551,520.931,488.651,518.751,518.75538,500
Jun. 24, 20211,467.511,490.671,461.951,489.221,489.22321,600
Jun. 23, 20211,442.191,457.891,442.191,455.371,455.37188,800
Jun. 22, 20211,425.821,451.001,420.681,447.641,447.64279,000
Jun. 21, 20211,390.001,431.881,385.021,426.601,426.60327,800
Jun. 18, 20211,380.001,405.631,380.001,399.631,399.63352,100
Jun. 17, 20211,380.171,409.431,379.581,394.231,394.23331,800
Jun. 16, 20211,377.001,384.441,355.091,383.381,383.38273,000
Jun. 15, 20211,386.761,392.031,356.981,370.641,370.64317,000
Jun. 14, 20211,396.131,407.491,380.891,391.331,391.33420,200
Jun. 11, 20211,345.001,367.911,344.561,366.801,366.80287,600
Jun. 10, 20211,336.171,344.701,322.671,344.691,344.69203,800
Jun. 09, 20211,344.181,344.501,326.711,328.571,328.57192,400
Jun. 08, 20211,336.151,352.801,328.801,336.641,336.64404,300
Jun. 07, 20211,324.001,338.441,320.831,323.261,323.26200,100
Jun. 04, 20211,338.671,351.371,323.971,326.341,326.34283,800
Jun. 03, 20211,356.231,362.651,330.661,333.041,333.04297,200
Jun. 02, 20211,354.101,364.621,352.481,362.391,362.39371,600
Jun. 01, 20211,372.001,378.691,342.181,361.131,361.13349,800
May 28, 20211,366.001,381.931,357.331,371.981,371.98254,100
May 27, 20211,353.881,374.281,344.721,365.601,365.60307,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...