Australia markets open in 6 hours 17 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.67-2.07 (-3.58%)
As of 01:43PM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202456.9257.3655.2755.6755.679,581,294
16 July 202456.7657.9256.2357.7457.7414,336,177
15 July 202457.7557.8056.4856.6156.6115,192,390
12 July 202457.7658.6757.4357.6757.6713,936,493
11 July 202458.0058.5057.3757.5557.5513,326,256
10 July 202457.4358.6356.8258.3058.3020,298,377
09 July 202459.6360.1657.3557.4857.4825,175,885
08 July 202462.4662.6659.0459.5159.5124,496,574
05 July 202461.5662.9661.2062.7562.7512,845,044
03 July 202461.0562.8160.8461.5861.5812,651,785
02 July 202461.5462.3260.4661.4061.4018,369,205
01 July 202462.6962.7660.2561.8161.8119,650,609
28 June 202462.0363.7761.5762.6562.6522,128,080
27 June 202465.8865.8961.8462.4162.4128,454,247
26 June 202465.8166.3162.7565.8665.8627,266,346
26 June 202450:1 Stock split
25 June 202464.3365.8064.2865.6665.6624,053,050
24 June 202464.2964.4663.2863.8763.8720,646,550
21 June 202464.5064.6763.8664.2164.2129,525,500
20 June 202468.9168.9163.7664.2964.2942,466,400
18 June 202468.7069.2667.4068.5568.5534,734,950
17 June 202466.5367.6865.9067.3167.3121,198,950
14 June 202465.4065.5164.7565.4365.4313,974,950
13 June 202463.7765.8763.7765.3165.3124,241,650
12 June 202462.7563.8562.4863.4263.4216,997,850
11 June 202462.3362.6761.6462.6062.609,724,100
10 June 202463.3863.5362.4262.6062.6010,367,300
07 June 202464.5364.8063.2763.3863.3814,239,650
06 June 202463.4564.4263.0664.2364.2312,782,300
05 June 202461.8863.2261.6462.9662.9611,740,500
04 June 202462.2662.2661.2761.5861.5820,615,750
03 June 202462.7863.0460.5961.5361.5316,622,700
31 May 202462.5262.5961.1962.5962.5915,072,900
30 May 202461.6162.1661.1162.1262.1210,749,650
29 May 202462.8162.8161.4061.4661.4616,872,000
28 May 202463.2063.2362.6063.0863.0811,877,550
24 May 202463.0063.3062.8663.0363.039,851,550
23 May 202463.2063.3162.6162.7762.7710,615,350
22 May 202463.5263.6462.8263.0763.079,063,850
21 May 202463.8063.8463.3563.4663.4610,097,150
20 May 202464.4064.8563.4863.5363.5314,209,750
17 May 202462.9064.3562.9064.2764.2714,389,050
16 May 202463.4763.6262.7762.9262.929,939,100
15 May 202463.4163.8163.2263.3763.379,973,100
14 May 202463.6663.9663.4363.5363.537,747,650
13 May 202464.7864.7863.7563.9163.918,423,550
10 May 202464.8865.2064.3864.7864.788,238,500
09 May 202463.6664.6663.3864.6664.6612,270,150
08 May 202464.0864.3263.6263.6763.6710,311,200
07 May 202464.1164.2463.5063.8763.8711,091,700
06 May 202463.1964.0463.1963.9863.989,973,350
03 May 202463.1963.5362.9863.1163.1113,474,750
02 May 202463.0963.3662.3762.8462.848,956,250
01 May 202463.0663.1562.4062.7762.7711,821,900
30 Apr 202463.9964.2863.0463.1963.1917,182,900
29 Apr 202464.3364.8363.4264.1964.1912,300,200
26 Apr 202462.4164.0062.4163.7463.7416,827,850
25 Apr 202460.2462.9159.0462.2462.2434,426,550
24 Apr 202458.7659.2058.3358.5458.5418,167,250
23 Apr 202458.4458.6057.8458.3058.3010,507,450
22 Apr 202457.9658.2457.3457.6957.6912,982,500
19 Apr 202458.2858.2856.9257.3857.3822,097,600
18 Apr 202458.0958.8257.9558.1658.1610,687,900
17 Apr 202459.1059.1057.8758.0658.068,866,900
16 Apr 202458.6658.9458.4158.8558.858,028,250
15 Apr 202459.5659.6658.6258.7358.739,934,650
12 Apr 202459.8359.8658.8359.1559.1512,783,200
11 Apr 202459.6260.0259.3259.8159.8113,580,300
10 Apr 202458.2659.4558.0259.3159.3114,209,550
09 Apr 202459.1859.3057.5858.5458.5411,135,550
08 Apr 202458.0858.7558.0858.6358.6310,937,150
05 Apr 202457.5758.1157.4858.1158.1110,207,650
04 Apr 202458.1958.4057.0757.1257.1211,630,400
03 Apr 202457.9058.1457.4657.9157.9110,834,700
02 Apr 202457.4858.1057.0058.0458.0411,254,300
01 Apr 202458.3858.4057.2757.5457.5411,936,850
28 Mar 202458.9058.9058.0658.1458.1414,636,650
27 Mar 202459.5259.8858.0658.4758.4714,115,950
26 Mar 202458.4759.5958.3059.1159.1116,631,950
25 Mar 202457.7858.2857.4358.0758.0714,137,350
22 Mar 202458.4458.4457.6457.6457.6411,211,350
21 Mar 202459.0659.0657.8458.1058.1015,955,300
20 Mar 202458.7160.4857.6157.9057.9050,168,150
19 Mar 202455.6055.9755.0755.9555.958,676,850
18 Mar 202455.3656.2855.2855.4755.479,480,250
15 Mar 202454.5555.1754.3655.1355.1311,829,150
14 Mar 202455.3355.5154.5054.9754.9710,558,700
13 Mar 202454.4154.7654.0454.4554.459,485,800
12 Mar 202453.5554.5553.4054.4054.4010,024,600
11 Mar 202453.4053.6652.3053.2553.259,950,250
08 Mar 202453.6354.0953.5153.7253.725,960,900
07 Mar 202454.2054.2553.5653.8053.806,211,600
06 Mar 202454.4954.5153.4353.8053.807,852,400
05 Mar 202454.2654.6753.8854.2354.239,343,350
04 Mar 202453.7854.6453.5954.4154.4110,220,750
01 Mar 202453.9954.1053.6053.7853.788,261,650
29 Feb 202453.6254.0753.4753.7853.789,872,000
28 Feb 202452.6853.4652.6853.4353.436,464,100
27 Feb 202453.2653.2752.5052.9052.906,476,500
26 Feb 202453.3053.4552.9353.2153.216,585,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...