Australia markets open in 5 hours 29 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,882.19-38.29 (-1.99%)
As of 02:31PM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20231,909.711,914.471,880.601,882.191,882.19108,694
20 Sept 20231,920.001,939.831,919.951,920.481,920.48130,100
19 Sept 20231,934.001,934.001,898.501,924.671,924.67161,300
18 Sept 20231,901.801,945.921,901.801,938.361,938.36210,200
15 Sept 20231,928.511,928.511,903.671,912.501,912.50247,200
14 Sept 20231,943.501,943.501,919.391,936.121,936.12179,500
13 Sept 20231,927.111,946.001,914.961,933.041,933.04120,200
12 Sept 20231,926.251,936.661,916.001,933.011,933.01210,600
11 Sept 20231,953.411,958.911,940.151,948.851,948.85192,300
08 Sept 20231,970.531,976.041,943.161,945.101,945.10229,600
07 Sept 20231,946.751,970.041,927.691,966.841,966.84242,500
06 Sept 20231,950.001,966.311,941.901,954.121,954.12324,200
05 Sept 20231,961.001,969.951,932.631,951.491,951.49271,700
01 Sept 20231,928.161,942.311,921.001,938.611,938.61173,700
31 Aug 20231,945.851,951.741,924.561,926.641,926.64198,700
30 Aug 20231,910.001,943.851,903.561,938.571,938.57233,400
29 Aug 20231,898.801,911.431,891.761,903.081,903.08141,300
28 Aug 20231,885.551,902.151,877.431,899.271,899.27174,400
25 Aug 20231,872.131,886.001,866.051,876.781,876.78164,100
24 Aug 20231,900.051,900.971,870.291,872.321,872.32188,500
23 Aug 20231,878.881,897.001,866.921,894.911,894.91175,500
22 Aug 20231,883.701,884.321,865.951,872.041,872.04151,100
21 Aug 20231,853.231,877.971,853.231,866.131,866.13263,800
18 Aug 20231,837.461,858.221,837.461,849.201,849.20194,600
17 Aug 20231,860.891,876.381,841.521,848.541,848.54322,600
16 Aug 20231,845.721,873.731,841.191,866.891,866.89322,600
15 Aug 20231,842.791,864.901,842.791,848.161,848.16186,600
14 Aug 20231,837.111,871.141,837.111,850.081,850.08212,000
11 Aug 20231,845.691,856.341,839.641,846.551,846.55209,200
10 Aug 20231,856.821,866.661,841.171,845.711,845.71191,600
09 Aug 20231,862.171,867.981,844.201,850.571,850.57212,800
08 Aug 20231,880.001,884.001,852.671,861.351,861.35246,900
07 Aug 20231,893.271,897.291,882.311,890.001,890.00200,800
04 Aug 20231,935.801,935.801,890.231,890.611,890.61360,100
03 Aug 20231,926.451,946.101,918.451,922.921,922.92275,700
02 Aug 20231,944.521,964.411,935.541,936.861,936.86295,500
01 Aug 20231,949.841,973.161,946.041,955.001,955.00308,200
31 July 20231,925.561,975.171,916.811,962.281,962.28489,100
28 July 20231,898.211,918.641,877.651,912.521,912.52687,400
27 July 20231,925.021,949.991,872.641,882.981,882.981,369,200
26 July 20232,091.852,100.042,065.012,087.862,087.86478,800
25 July 20232,088.352,104.932,086.052,092.342,092.34215,300
24 July 20232,104.322,107.862,043.782,082.992,082.99313,300
21 July 20232,114.292,130.142,086.442,098.872,098.87284,700
20 July 20232,128.002,135.002,084.432,094.712,094.71292,800
19 July 20232,165.012,175.012,138.052,139.132,139.13235,200
18 July 20232,152.702,173.632,119.992,153.202,153.20293,400
17 July 20232,064.552,130.002,062.952,127.512,127.51342,000
14 July 20232,058.172,078.242,033.772,055.982,055.98258,800
13 July 20232,085.202,088.802,046.932,048.862,048.86225,000
12 July 20232,069.492,082.742,058.252,076.002,076.00164,800
11 July 20232,094.832,106.392,051.572,053.282,053.28255,900
10 July 20232,074.872,098.802,074.872,093.092,093.09169,000
07 July 20232,080.922,091.622,071.122,077.462,077.46229,000
06 July 20232,108.492,114.302,092.432,093.372,093.37168,700
05 July 20232,117.142,125.002,110.032,120.712,120.71150,700
03 July 20232,138.002,147.522,119.052,123.542,123.54155,600
30 June 20232,125.002,144.172,115.052,139.002,139.00271,000
29 June 20232,103.272,124.992,102.892,110.602,110.60219,600
28 June 20232,071.932,116.342,069.902,101.492,101.49246,100
27 June 20232,044.442,071.532,033.052,066.732,066.73223,400
26 June 20232,044.972,053.992,024.822,032.312,032.31248,800
23 June 20232,037.722,059.092,037.012,043.682,043.68721,200
22 June 20232,069.002,070.052,040.972,050.522,050.52258,800
21 June 20232,064.692,092.512,058.942,074.482,074.48336,800
20 June 20232,035.962,056.972,034.682,049.802,049.80246,700
16 June 20232,065.932,065.932,031.742,032.922,032.92343,900
15 June 20232,057.102,078.272,050.012,051.662,051.66200,900
14 June 20232,064.492,070.982,052.532,061.172,061.17140,700
13 June 20232,063.102,067.302,046.042,065.732,065.73181,600
12 June 20232,049.432,066.332,033.222,063.672,063.67228,700
09 June 20232,023.002,043.002,023.002,040.552,040.55178,800
08 June 20232,014.262,040.822,014.262,023.232,023.23194,400
07 June 20232,059.002,072.802,014.162,022.902,022.90305,500
06 June 20232,079.272,079.272,056.012,058.122,058.12177,600
05 June 20232,058.632,077.052,057.002,074.382,074.38233,100
02 June 20232,072.472,091.862,060.602,062.232,062.23245,400
01 June 20232,058.132,087.942,058.132,082.332,082.33187,500
31 May 20232,070.002,077.782,059.192,076.492,076.49580,200
30 May 20232,072.322,097.642,064.662,071.282,071.28334,900
26 May 20232,057.002,079.312,057.002,071.022,071.02269,400
25 May 20232,069.722,087.212,055.372,057.902,057.90248,300
24 May 20232,044.812,064.002,041.002,053.072,053.07215,900
23 May 20232,093.002,107.042,040.942,047.012,047.01352,100
22 May 20232,111.002,139.882,098.002,101.942,101.94312,100
19 May 20232,093.402,110.002,093.402,106.222,106.22285,900
18 May 20232,060.802,096.302,057.002,095.872,095.87305,600
17 May 20232,052.642,070.042,026.722,062.012,062.01263,900
16 May 20232,046.732,060.792,040.572,050.222,050.22228,500
15 May 20232,048.002,049.992,035.592,047.122,047.12181,800
12 May 20232,054.282,067.062,040.382,045.632,045.63218,500
11 May 20232,055.322,066.112,051.782,058.502,058.50216,200
10 May 20232,038.992,057.932,036.642,054.842,054.84199,800
09 May 20232,040.082,046.962,030.912,032.662,032.66137,300
08 May 20232,032.112,036.822,016.392,032.842,032.84342,800
05 May 20232,032.652,034.952,020.282,028.212,028.21321,200
04 May 20232,058.472,062.332,028.642,033.512,033.51228,800
03 May 20232,054.082,066.712,047.122,058.122,058.12279,800
02 May 20232,042.842,058.882,025.792,053.962,053.96294,600
01 May 20232,055.002,077.292,037.112,039.282,039.28503,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...