Australia markets close in 3 hours 25 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2,907.97+5.01 (+0.17%)
At close: 04:00PM EDT
2,903.00 -4.97 (-0.17%)
After hours: 08:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,904.612,940.842,897.672,907.972,907.97213,100
17 Apr 20242,954.952,954.952,893.502,902.962,902.96177,200
16 Apr 20242,932.852,946.862,920.392,942.332,942.33160,600
15 Apr 20242,978.092,982.902,930.962,936.632,936.63198,700
12 Apr 20242,991.732,993.062,941.472,957.602,957.60255,200
11 Apr 20242,981.203,001.042,966.052,990.692,990.69271,400
10 Apr 20242,913.002,972.372,901.232,965.692,965.69284,100
09 Apr 20242,959.002,965.102,879.002,926.962,926.96222,600
08 Apr 20242,904.092,937.522,904.092,931.532,931.53218,600
05 Apr 20242,878.302,905.732,874.052,905.422,905.42203,700
04 Apr 20242,909.692,920.252,853.622,856.032,856.03232,400
03 Apr 20242,895.042,907.022,873.132,895.582,895.58216,700
02 Apr 20242,873.952,904.822,850.002,901.942,901.94225,100
01 Apr 20242,919.172,919.892,863.462,877.002,877.00238,700
28 Mar 20242,945.002,945.002,903.012,906.772,906.77292,500
27 Mar 20242,976.002,993.992,902.882,923.462,923.46282,100
26 Mar 20242,923.422,979.452,915.002,955.532,955.53332,600
25 Mar 20242,889.002,913.812,871.492,903.442,903.44282,500
22 Mar 20242,922.242,922.242,882.012,882.042,882.04224,000
21 Mar 20242,952.802,952.802,892.002,904.982,904.98319,100
20 Mar 20242,935.723,023.982,880.302,895.002,895.001,003,400
19 Mar 20242,780.002,798.342,753.602,797.562,797.56173,500
18 Mar 20242,768.072,813.992,764.012,773.532,773.53189,500
15 Mar 20242,727.632,758.402,717.992,756.392,756.39236,600
14 Mar 20242,766.562,775.662,725.002,748.522,748.52211,100
13 Mar 20242,720.672,738.132,702.062,722.692,722.69189,700
12 Mar 20242,677.462,727.622,669.882,719.822,719.82200,500
11 Mar 20242,670.002,683.212,614.982,662.592,662.59199,000
08 Mar 20242,681.542,704.542,675.362,686.122,686.12119,100
07 Mar 20242,710.002,712.452,678.012,690.222,690.22124,200
06 Mar 20242,724.282,725.702,671.432,690.142,690.14157,000
05 Mar 20242,712.912,733.742,693.822,711.332,711.33186,800
04 Mar 20242,688.802,731.892,679.402,720.302,720.30204,200
01 Mar 20242,699.452,704.992,679.952,688.782,688.78164,700
29 Feb 20242,681.002,703.492,673.492,688.772,688.77197,400
28 Feb 20242,634.112,672.972,634.112,671.722,671.72129,100
27 Feb 20242,663.002,663.582,625.062,645.242,645.24129,500
26 Feb 20242,665.002,672.672,646.432,660.452,660.45131,700
23 Feb 20242,644.642,657.732,631.272,646.722,646.72158,800
22 Feb 20242,593.672,636.942,593.672,627.372,627.37204,700
21 Feb 20242,570.502,575.872,557.642,569.482,569.48140,400
20 Feb 20242,595.492,612.162,569.012,580.202,580.20203,200
16 Feb 20242,620.002,625.412,597.822,598.432,598.43138,300
15 Feb 20242,616.472,626.722,602.352,618.002,618.00167,300
14 Feb 20242,614.532,632.552,593.872,620.192,620.19135,800
13 Feb 20242,588.332,642.312,586.062,599.142,599.14231,600
12 Feb 20242,632.262,634.002,594.862,608.232,608.23207,700
09 Feb 20242,636.982,659.112,615.932,638.352,638.35211,000
08 Feb 20242,678.052,689.002,616.012,620.482,620.48386,900
07 Feb 20242,561.502,725.832,505.002,666.992,666.99901,200
06 Feb 20242,480.432,497.782,464.922,487.742,487.74450,700
05 Feb 20242,502.592,506.072,462.382,470.852,470.85378,500
02 Feb 20242,445.612,492.952,427.032,482.282,482.28212,600
01 Feb 20242,414.002,448.012,411.802,442.022,442.02268,600
31 Jan 20242,419.102,439.632,407.722,408.772,408.77215,500
30 Jan 20242,400.042,421.132,393.952,419.282,419.28185,800
29 Jan 20242,328.612,407.152,314.312,404.532,404.53326,600
26 Jan 20242,313.002,331.762,307.682,326.252,326.25145,100
25 Jan 20242,327.802,339.412,307.792,311.772,311.77170,400
24 Jan 20242,339.022,340.492,326.102,334.802,334.80161,800
23 Jan 20242,320.002,328.322,300.612,321.822,321.82159,600
22 Jan 20242,342.002,352.762,315.962,325.002,325.00203,400
19 Jan 20242,328.002,347.302,327.002,334.602,334.60301,400
18 Jan 20242,322.002,328.702,302.682,322.822,322.82157,500
17 Jan 20242,280.912,319.432,280.912,310.442,310.44182,800
16 Jan 20242,275.972,303.402,274.962,289.972,289.97159,500
12 Jan 20242,278.832,282.472,263.682,271.902,271.90125,400
11 Jan 20242,250.402,278.172,226.512,276.572,276.57182,400
10 Jan 20242,240.212,260.052,232.012,245.002,245.00208,400
09 Jan 20242,224.602,252.002,224.602,232.002,232.00213,800
08 Jan 20242,219.942,236.392,204.092,236.392,236.39328,200
05 Jan 20242,222.022,228.542,209.412,212.802,212.80181,500
04 Jan 20242,228.792,239.382,220.282,220.472,220.47168,700
03 Jan 20242,244.752,253.002,230.112,233.652,233.65169,800
02 Jan 20242,278.452,285.002,237.562,244.752,244.75199,900
29 Dec 20232,282.512,287.262,268.472,286.962,286.96184,900
28 Dec 20232,302.442,304.202,276.472,278.382,278.38150,300
27 Dec 20232,325.882,327.002,301.592,307.442,307.44145,800
26 Dec 20232,306.732,324.682,306.732,319.522,319.52106,600
22 Dec 20232,314.502,314.502,300.332,304.352,304.35104,600
21 Dec 20232,315.402,323.232,295.072,307.102,307.10130,300
20 Dec 20232,328.002,348.422,313.222,313.872,313.87148,100
19 Dec 20232,305.002,328.922,304.422,327.032,327.03171,400
18 Dec 20232,280.032,300.752,265.012,297.032,297.03201,300
15 Dec 20232,254.162,290.002,254.162,271.472,271.47256,700
14 Dec 20232,344.332,346.352,274.492,275.702,275.70267,600
13 Dec 20232,344.062,345.982,316.822,340.002,340.00182,800
12 Dec 20232,307.832,321.182,290.922,320.392,320.39142,800
11 Dec 20232,250.002,302.922,250.002,295.482,295.48252,500
08 Dec 20232,224.172,244.712,221.452,242.952,242.95163,400
07 Dec 20232,210.812,227.662,206.332,226.252,226.25127,600
06 Dec 20232,238.492,248.392,208.272,210.052,210.05166,600
05 Dec 20232,219.002,236.482,219.002,226.252,226.25114,900
04 Dec 20232,235.002,243.892,210.002,219.202,219.20172,100
01 Dec 20232,199.812,239.732,199.812,233.832,233.83215,900
30 Nov 20232,182.882,210.292,182.882,202.252,202.25259,100
29 Nov 20232,211.622,219.002,185.762,189.112,189.11179,200
28 Nov 20232,210.002,216.512,199.062,206.672,206.67144,100
27 Nov 20232,222.982,238.502,205.502,209.192,209.19207,800
24 Nov 20232,205.002,225.002,204.002,219.672,219.6767,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...