Australia markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,652.90+5.08 (+0.31%)
At close: 04:02PM EDT
1,661.00 +8.10 (+0.49%)
Pre-market: 04:00AM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20231,644.721,656.101,633.711,652.901,652.90162,200
27 Mar 20231,628.901,662.591,628.901,647.821,647.82240,600
24 Mar 20231,636.011,640.711,609.131,624.251,624.25228,400
23 Mar 20231,637.001,661.001,620.411,632.531,632.53200,600
22 Mar 20231,624.431,661.441,620.021,622.471,622.47230,500
21 Mar 20231,617.121,629.441,614.431,627.961,627.96209,700
20 Mar 20231,604.801,615.001,592.301,610.231,610.23259,500
17 Mar 20231,624.591,631.251,593.611,608.841,608.84329,400
16 Mar 20231,598.011,637.731,592.861,625.141,625.14348,900
15 Mar 20231,583.501,594.931,569.001,590.871,590.87248,700
14 Mar 20231,586.991,599.001,576.101,590.761,590.76278,000
13 Mar 20231,537.371,582.611,537.081,566.341,566.34266,400
10 Mar 20231,554.311,582.991,541.661,550.711,550.71349,300
09 Mar 20231,536.331,578.381,536.261,551.101,551.10362,300
08 Mar 20231,510.001,536.531,502.251,533.061,533.06277,700
07 Mar 20231,504.461,525.641,502.171,509.681,509.68187,300
06 Mar 20231,520.001,528.331,500.531,505.131,505.13240,800
03 Mar 20231,500.001,514.101,494.071,510.001,510.00239,300
02 Mar 20231,475.001,502.581,470.051,495.271,495.27173,200
01 Mar 20231,483.001,498.041,478.561,484.771,484.77165,400
28 Feb 20231,491.561,504.351,485.011,491.081,491.08234,400
27 Feb 20231,490.001,504.931,488.201,494.751,494.75277,500
24 Feb 20231,498.001,503.511,470.291,476.731,476.73383,500
23 Feb 20231,557.011,557.011,519.911,522.491,522.49312,300
22 Feb 20231,568.461,580.001,546.941,552.381,552.38250,600
21 Feb 20231,611.751,611.751,565.781,569.261,569.26272,200
17 Feb 20231,609.741,625.191,602.601,617.671,617.67228,600
16 Feb 20231,642.461,653.681,620.381,621.241,621.24225,600
15 Feb 20231,650.001,664.241,636.901,656.541,656.54244,200
14 Feb 20231,612.551,651.221,602.431,644.521,644.52271,200
13 Feb 20231,589.401,629.981,584.351,614.311,614.31334,800
10 Feb 20231,589.391,598.991,573.081,583.891,583.89365,300
09 Feb 20231,640.001,650.171,597.201,606.911,606.91432,300
08 Feb 20231,643.001,669.451,616.821,637.411,637.41705,200
07 Feb 20231,688.481,724.711,680.081,722.861,722.86649,900
06 Feb 20231,689.681,700.891,677.951,700.281,700.28305,500
03 Feb 20231,677.251,712.881,670.001,692.971,692.97305,600
02 Feb 20231,675.101,703.621,666.031,689.671,689.67322,800
01 Feb 20231,646.611,667.901,617.151,652.561,652.56278,700
31 Jan 20231,616.771,648.971,609.961,646.381,646.38274,700
30 Jan 20231,603.341,627.901,601.751,609.861,609.86277,000
27 Jan 20231,610.001,629.911,599.091,613.781,613.78251,500
26 Jan 20231,583.071,618.291,580.001,606.291,606.29311,500
25 Jan 20231,563.081,578.141,548.581,563.981,563.98359,800
24 Jan 20231,596.001,616.451,584.551,595.091,595.09229,600
23 Jan 20231,552.051,599.441,551.891,597.351,597.35333,800
20 Jan 20231,518.941,563.931,509.121,555.191,555.19290,900
19 Jan 20231,490.701,510.451,490.701,504.141,504.14166,300
18 Jan 20231,558.691,573.741,510.341,512.041,512.04229,600
17 Jan 20231,514.991,553.981,506.561,551.541,551.54334,400
13 Jan 20231,503.891,525.441,498.091,524.571,524.57290,000
12 Jan 20231,487.581,515.951,478.401,512.471,512.47278,800
11 Jan 20231,462.001,480.671,459.161,479.211,479.21246,700
10 Jan 20231,450.001,465.021,430.501,451.431,451.43203,300
09 Jan 20231,415.591,451.611,414.011,446.741,446.74361,900
06 Jan 20231,372.111,406.841,365.121,402.061,402.06284,800
05 Jan 20231,364.661,373.521,344.051,364.161,364.16258,400
04 Jan 20231,386.521,388.551,364.851,376.051,376.05270,100
03 Jan 20231,400.301,403.411,358.031,371.131,371.13321,300
30 Dec 20221,394.001,394.681,371.231,387.491,387.49225,000
29 Dec 20221,391.751,418.411,384.841,404.951,404.95256,400
28 Dec 20221,395.521,404.961,376.641,378.281,378.28193,700
27 Dec 20221,413.851,416.411,396.301,398.001,398.00168,100
23 Dec 20221,400.281,417.391,385.011,412.361,412.36210,000
22 Dec 20221,409.041,413.461,388.221,407.801,407.80241,600
21 Dec 20221,431.951,449.381,420.641,425.191,425.19222,300
20 Dec 20221,407.951,439.451,399.821,428.381,428.38290,600
19 Dec 20221,450.661,463.041,409.231,414.981,414.98302,300
16 Dec 20221,471.441,485.471,449.481,462.111,462.11400,400
15 Dec 20221,518.401,518.401,478.311,487.531,487.53288,600
14 Dec 20221,544.621,559.861,519.011,538.291,538.29223,200
13 Dec 20221,610.051,614.671,545.791,548.321,548.32239,700
12 Dec 20221,517.611,565.461,517.611,561.201,561.20261,200
09 Dec 20221,531.001,543.731,526.261,526.261,526.26172,500
08 Dec 20221,516.001,537.471,512.001,531.001,531.00202,000
07 Dec 20221,505.001,526.221,489.701,509.461,509.46286,200
06 Dec 20221,569.741,572.001,505.011,508.401,508.40460,700
05 Dec 20221,594.161,596.081,557.911,570.611,570.61242,300
02 Dec 20221,615.811,620.791,597.211,604.881,604.88288,100
01 Dec 20221,625.011,638.331,611.001,625.831,625.83296,300
30 Nov 20221,561.001,634.741,553.001,626.961,626.96458,900
29 Nov 20221,520.571,562.711,520.571,552.721,552.72260,000
28 Nov 20221,515.201,533.891,512.101,527.561,527.56161,100
25 Nov 20221,508.771,519.191,502.211,515.201,515.2087,500
23 Nov 20221,507.861,518.581,501.021,508.831,508.83145,600
22 Nov 20221,502.001,507.211,472.211,505.901,505.90197,300
21 Nov 20221,495.001,499.091,476.401,494.391,494.39190,600
18 Nov 20221,515.621,516.501,488.431,502.481,502.48201,200
17 Nov 20221,497.281,519.941,490.001,493.831,493.83225,300
16 Nov 20221,520.001,538.841,516.041,526.551,526.55197,900
15 Nov 20221,555.001,561.261,516.761,523.471,523.47283,900
14 Nov 20221,503.591,539.431,496.281,513.121,513.12264,400
11 Nov 20221,483.801,523.881,465.001,506.351,506.35443,700
10 Nov 20221,437.081,472.751,404.111,470.921,470.92400,600
09 Nov 20221,384.901,386.711,360.301,375.821,375.82236,200
08 Nov 20221,392.441,406.911,380.191,389.641,389.64281,800
07 Nov 20221,404.361,405.261,379.061,396.371,396.37247,000
04 Nov 20221,415.591,415.591,366.531,397.571,397.57256,200
03 Nov 20221,403.731,413.551,385.001,391.871,391.87385,500
02 Nov 20221,481.371,482.631,407.241,407.981,407.98529,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...