Chipotle Mexican Grill, Inc. (CMG.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 08:57AM CST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1,175.98 | 1,175.98 | 1,175.98 | 1,175.98 | 1,175.98 | 550 |
| 24 June 2024 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | - |
| 21 June 2024 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | - |
| 20 June 2024 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | - |
| 19 June 2024 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | - |
| 18 June 2024 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | 61,910.00 | - |
| 17 June 2024 | 61,800.00 | 61,910.00 | 61,800.00 | 61,910.00 | 61,910.00 | 48 |
| 14 June 2024 | 60,011.00 | 60,011.00 | 60,011.00 | 60,011.00 | 60,011.00 | 26 |
| 13 June 2024 | 59,570.00 | 59,570.00 | 59,570.00 | 59,570.00 | 59,570.00 | - |
| 12 June 2024 | 59,600.00 | 59,600.00 | 59,570.00 | 59,570.00 | 59,570.00 | 11 |
| 11 June 2024 | 57,206.60 | 57,206.60 | 57,206.60 | 57,206.60 | 57,206.60 | - |
| 10 June 2024 | 57,206.60 | 57,206.60 | 57,206.60 | 57,206.60 | 57,206.60 | 94 |
| 07 June 2024 | 58,482.00 | 58,482.00 | 58,355.00 | 58,355.00 | 58,355.00 | 54 |
| 06 June 2024 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | - |
| 05 June 2024 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | - |
| 04 June 2024 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | - |
| 03 June 2024 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | - |
| 31 May 2024 | 52,350.00 | 52,485.00 | 52,350.00 | 52,485.00 | 52,485.00 | 23 |
| 30 May 2024 | 52,420.00 | 52,420.00 | 52,410.00 | 52,410.00 | 52,410.00 | 13 |
| 29 May 2024 | 52,350.00 | 52,350.00 | 52,350.00 | 52,350.00 | 52,350.00 | - |
| 28 May 2024 | 52,500.00 | 52,500.00 | 52,350.00 | 52,350.00 | 52,350.00 | 751 |
| 27 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 24 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 23 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 22 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 21 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 20 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 17 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 16 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 15 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 14 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 13 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 10 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | - |
| 09 May 2024 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 54,093.74 | 6 |
| 08 May 2024 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | - |
| 07 May 2024 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | - |
| 06 May 2024 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | - |
| 03 May 2024 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | 53,914.00 | 13 |
| 02 May 2024 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | - |
| 30 Apr 2024 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | - |
| 29 Apr 2024 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | - |
| 26 Apr 2024 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | 53,151.50 | - |
| 25 Apr 2024 | 52,472.35 | 53,151.50 | 52,472.35 | 53,151.50 | 53,151.50 | 28 |
| 24 Apr 2024 | 50,280.50 | 50,280.50 | 50,280.50 | 50,280.50 | 50,280.50 | 5 |
| 23 Apr 2024 | 49,386.39 | 49,386.39 | 49,386.39 | 49,386.39 | 49,386.39 | 34 |
| 22 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 19 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 18 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 17 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 16 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 15 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 12 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 11 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 10 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 09 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 08 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 05 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 04 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 03 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 02 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 01 Apr 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 27 Mar 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 26 Mar 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | - |
| 25 Mar 2024 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 48,411.14 | 20 |
| 22 Mar 2024 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | - |
| 21 Mar 2024 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | 49,832.69 | 6 |
| 20 Mar 2024 | 50,605.47 | 50,605.47 | 50,605.47 | 50,605.47 | 50,605.47 | 806 |
| 19 Mar 2024 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | - |
| 15 Mar 2024 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | 45,733.37 | 627 |
| 14 Mar 2024 | 45,705.11 | 45,705.11 | 45,705.11 | 45,705.11 | 45,705.11 | 8 |
| 13 Mar 2024 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | - |
| 12 Mar 2024 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | - |
| 11 Mar 2024 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 45,523.79 | 25 |
| 08 Mar 2024 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | - |
| 07 Mar 2024 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | 46,502.39 | 108 |
| 06 Mar 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 05 Mar 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 04 Mar 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 01 Mar 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 29 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 28 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 27 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 26 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 23 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 22 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 21 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 20 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 19 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 16 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 15 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 14 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 13 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 12 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 09 Feb 2024 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | 45,380.00 | - |
| 08 Feb 2024 | 45,400.00 | 45,400.00 | 45,380.00 | 45,380.00 | 45,380.00 | 16 |
| 07 Feb 2024 | 45,400.00 | 45,949.75 | 45,400.00 | 45,949.75 | 45,949.75 | 31 |
| 06 Feb 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | - |
| 02 Feb 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | - |
| 01 Feb 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | - |
| 31 Jan 2024 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 41,803.00 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.