Skip to main content

Chipotle Mexican Grill (NY: CMG )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 55.17 57.42 55.02 55.77 14,592,128 +0.04(+0.07%)
Oct 30, 2024 57.36 58.00 55.51 55.73 28,547,132 -4.76(-7.87%)
Oct 29, 2024 60.76 60.79 59.94 60.49 23,877,356 -0.11(-0.18%)
Oct 28, 2024 59.85 61.25 59.84 60.60 12,104,292 +1.16(+1.95%)
Oct 25, 2024 59.84 59.86 59.23 59.44 6,074,232 +0.00(+0.00%)
Oct 24, 2024 59.27 59.63 58.97 59.44 7,047,395 +0.42(+0.71%)
Oct 23, 2024 59.56 59.58 58.42 59.02 9,521,798 -0.86(-1.44%)
Oct 22, 2024 59.69 60.10 59.25 59.88 7,660,426 +0.18(+0.30%)
Oct 21, 2024 59.74 59.84 59.21 59.70 6,424,177 +0.31(+0.52%)
Oct 18, 2024 59.30 59.49 58.75 59.39 5,863,737 +0.53(+0.90%)
Oct 17, 2024 59.24 59.38 58.52 58.86 6,325,309 -0.26(-0.44%)
Oct 16, 2024 59.91 60.08 58.85 59.12 5,855,451 -0.69(-1.15%)
Oct 15, 2024 59.69 60.09 58.91 59.81 8,133,511 +0.53(+0.89%)
Oct 14, 2024 59.28 59.60 58.69 59.28 5,983,614 +0.63(+1.07%)
Oct 11, 2024 58.50 59.48 58.48 58.65 7,292,859 +0.32(+0.55%)
Oct 10, 2024 57.81 58.35 57.02 58.33 5,146,646 +0.40(+0.69%)
Oct 09, 2024 58.09 58.40 57.54 57.93 8,542,417 -0.05(-0.09%)
Oct 08, 2024 57.26 58.35 57.15 57.98 9,099,183 +1.25(+2.20%)
Oct 07, 2024 57.14 57.47 56.42 56.73 7,550,863 -0.38(-0.67%)
Oct 04, 2024 56.99 57.25 56.44 57.11 6,050,562 +0.41(+0.72%)
Oct 03, 2024 57.50 57.56 56.23 56.70 7,001,766 -0.98(-1.70%)
Oct 02, 2024 56.75 57.81 55.94 57.68 7,418,492 +0.51(+0.89%)
Oct 01, 2024 57.76 57.87 56.74 57.17 8,805,241 -0.45(-0.78%)
Sep 30, 2024 57.24 58.10 57.10 57.62 10,329,279 +0.28(+0.49%)
Sep 27, 2024 57.99 58.13 56.89 57.34 9,078,320 -0.71(-1.22%)
Sep 26, 2024 58.85 59.00 57.76 58.05 10,292,787 -0.33(-0.57%)
Sep 25, 2024 58.00 58.45 57.63 58.38 8,418,648 +0.42(+0.72%)
Sep 24, 2024 58.29 58.34 57.52 57.96 8,903,447 -0.33(-0.57%)
Sep 23, 2024 57.45 58.50 57.28 58.29 9,302,831 +1.06(+1.85%)
Sep 20, 2024 57.68 58.18 56.99 57.23 14,686,614 -0.74(-1.28%)
Sep 19, 2024 58.25 58.43 57.41 57.97 9,540,104 +1.04(+1.83%)
Sep 18, 2024 58.54 58.54 56.81 56.93 10,211,448 -1.57(-2.68%)
Sep 17, 2024 58.05 58.77 57.49 58.50 10,578,322 +0.84(+1.46%)
Sep 16, 2024 56.59 57.75 56.40 57.66 10,660,390 +1.54(+2.74%)
Sep 13, 2024 56.45 56.57 55.69 56.12 7,916,348 -0.23(-0.41%)
Sep 12, 2024 55.93 56.48 55.55 56.35 9,066,466 +0.56(+1.00%)
Sep 11, 2024 54.27 55.87 53.96 55.79 12,802,329 +1.58(+2.91%)
Sep 10, 2024 54.43 54.90 53.68 54.21 8,366,730 -0.08(-0.15%)
Sep 09, 2024 54.04 54.83 54.00 54.29 9,471,627 +0.61(+1.14%)
Sep 06, 2024 53.19 54.52 53.08 53.68 13,248,704 +0.65(+1.23%)
Sep 05, 2024 53.02 53.78 52.91 53.03 8,315,040 -0.31(-0.58%)
Sep 04, 2024 52.65 53.47 52.65 53.34 12,218,469 -0.18(-0.34%)
Sep 03, 2024 55.99 56.58 53.18 53.52 14,397,128 -2.56(-4.56%)
Aug 30, 2024 55.95 56.23 55.18 56.08 12,845,621 +0.45(+0.81%)
Aug 29, 2024 56.21 56.49 55.54 55.63 10,701,177 -0.14(-0.25%)
Aug 28, 2024 56.57 56.98 55.23 55.77 13,740,464 -0.37(-0.66%)
Aug 27, 2024 54.19 56.30 54.19 56.14 14,877,524 +1.39(+2.54%)
Aug 26, 2024 53.82 55.05 53.78 54.75 12,180,005 +1.04(+1.94%)
Aug 23, 2024 53.81 53.95 53.10 53.71 9,928,386 +0.26(+0.49%)
Aug 22, 2024 53.54 54.26 53.21 53.45 10,421,392 -0.28(-0.52%)
Aug 21, 2024 52.25 53.98 52.08 53.73 14,542,826 +1.79(+3.45%)
Aug 20, 2024 52.65 52.92 51.80 51.94 12,870,123 -0.70(-1.33%)
Aug 19, 2024 52.58 52.95 51.83 52.64 16,692,264 +0.17(+0.32%)
Aug 16, 2024 53.59 53.70 52.05 52.47 21,302,952 -1.50(-2.78%)
Aug 15, 2024 51.79 54.32 51.58 53.97 28,807,658 +2.32(+4.49%)
Aug 14, 2024 52.02 52.53 51.08 51.65 32,661,128 -0.03(-0.06%)
Aug 13, 2024 50.79 52.11 48.00 51.68 108,952,088 -4.19(-7.50%)
Aug 12, 2024 55.60 56.34 55.08 55.87 10,071,225 +0.32(+0.58%)
Aug 09, 2024 54.90 56.14 54.53 55.55 11,569,759 +1.23(+2.26%)
Aug 08, 2024 54.00 54.89 53.74 54.32 9,303,699 +0.69(+1.29%)
Aug 07, 2024 54.50 55.30 53.41 53.63 11,233,921 -0.45(-0.83%)
Aug 06, 2024 52.93 55.11 52.66 54.08 16,400,209 +1.90(+3.64%)
Aug 05, 2024 48.25 52.74 47.98 52.18 14,445,811 -0.39(-0.74%)
Aug 02, 2024 52.33 52.85 51.15 52.57 15,107,284 -0.89(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.