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 (%)
Feb 29, 2024 53.62 54.07 53.47 53.78 9,871,400 +0.34(+0.64%)
Feb 28, 2024 52.68 53.46 52.68 53.43 6,455,700 +0.53(+1.00%)
Feb 27, 2024 53.26 53.27 52.50 52.90 6,475,300 -0.30(-0.57%)
Feb 26, 2024 53.30 53.45 52.93 53.21 6,584,900 +0.27(+0.52%)
Feb 23, 2024 52.89 53.15 52.63 52.93 7,939,200 +0.39(+0.74%)
Feb 22, 2024 51.87 52.74 51.87 52.55 10,234,300 +1.16(+2.25%)
Feb 21, 2024 51.41 51.52 51.15 51.39 7,019,850 -0.21(-0.42%)
Feb 20, 2024 51.91 52.24 51.38 51.60 10,160,350 -0.36(-0.70%)
Feb 16, 2024 52.40 52.51 51.96 51.97 6,918,150 -0.39(-0.75%)
Feb 15, 2024 52.33 52.53 52.05 52.36 8,366,000 -0.04(-0.08%)
Feb 14, 2024 52.29 52.65 51.88 52.40 6,788,950 +0.42(+0.81%)
Feb 13, 2024 51.77 52.85 51.72 51.98 11,578,650 -0.18(-0.35%)
Feb 12, 2024 52.65 52.68 51.90 52.16 10,385,600 -0.60(-1.14%)
Feb 09, 2024 52.74 53.18 52.32 52.77 10,552,650 +0.36(+0.68%)
Feb 08, 2024 53.56 53.78 52.32 52.41 19,899,150 -0.93(-1.74%)
Feb 07, 2024 51.23 54.52 50.10 53.34 45,012,952 +3.58(+7.21%)
Feb 06, 2024 49.61 49.96 49.30 49.75 22,577,500 +0.34(+0.68%)
Feb 05, 2024 50.05 50.12 49.25 49.42 18,890,800 -0.23(-0.46%)
Feb 02, 2024 48.91 49.86 48.54 49.65 10,679,200 +0.81(+1.65%)
Feb 01, 2024 48.28 48.96 48.24 48.84 13,420,200 +0.66(+1.38%)
Jan 31, 2024 48.38 48.79 48.15 48.18 10,761,450 -0.21(-0.43%)
Jan 30, 2024 48.00 48.42 47.88 48.39 9,290,600 +0.29(+0.61%)
Jan 29, 2024 46.57 48.14 46.29 48.09 16,328,550 +1.57(+3.37%)
Jan 26, 2024 46.26 46.64 46.15 46.52 7,256,050 +0.29(+0.63%)
Jan 25, 2024 46.56 46.79 46.16 46.24 8,521,650 -0.46(-0.99%)
Jan 24, 2024 46.78 46.81 46.52 46.70 8,091,100 +0.26(+0.56%)
Jan 23, 2024 46.40 46.57 46.01 46.44 7,981,500 -0.06(-0.14%)
Jan 22, 2024 46.84 47.06 46.32 46.50 10,169,600 -0.19(-0.41%)
Jan 19, 2024 46.56 46.95 46.54 46.69 15,068,350 +0.24(+0.51%)
Jan 18, 2024 46.44 46.57 46.05 46.46 7,873,100 +0.25(+0.54%)
Jan 17, 2024 45.62 46.39 45.62 46.21 9,138,100 +0.41(+0.89%)
Jan 16, 2024 45.52 46.07 45.50 45.80 7,974,750 +0.36(+0.80%)
Jan 12, 2024 45.58 45.65 45.27 45.44 6,275,750 -0.09(-0.21%)
Jan 11, 2024 45.01 45.56 44.53 45.53 9,119,750 +0.63(+1.41%)
Jan 10, 2024 44.80 45.20 44.64 44.90 10,418,950 +0.26(+0.58%)
Jan 09, 2024 44.49 45.04 44.49 44.64 10,690,300 -0.09(-0.20%)
Jan 08, 2024 44.40 44.73 44.08 44.73 16,411,900 +0.47(+1.07%)
Jan 05, 2024 44.44 44.57 44.19 44.26 9,077,050 -0.15(-0.35%)
Jan 04, 2024 44.58 44.79 44.41 44.41 8,435,350 -0.26(-0.59%)
Jan 03, 2024 44.90 45.06 44.60 44.67 8,488,150 -0.22(-0.49%)
Jan 02, 2024 45.57 45.70 44.75 44.90 9,994,900 -0.84(-1.85%)
Dec 29, 2023 45.65 45.75 45.37 45.74 9,245,300 +0.17(+0.38%)
Dec 28, 2023 46.05 46.08 45.53 45.57 7,512,850 -0.58(-1.26%)
Dec 27, 2023 46.52 46.54 46.03 46.15 7,292,550 -0.24(-0.52%)
Dec 26, 2023 46.13 46.49 46.13 46.39 5,329,000 +0.30(+0.66%)
Dec 22, 2023 46.29 46.29 46.01 46.09 5,231,150 -0.05(-0.12%)
Dec 21, 2023 46.31 46.46 45.90 46.14 6,516,300 -0.14(-0.29%)
Dec 20, 2023 46.56 46.97 46.26 46.28 7,432,950 -0.26(-0.57%)
Dec 19, 2023 46.10 46.58 46.09 46.54 8,570,100 +0.60(+1.31%)
Dec 18, 2023 45.60 46.02 45.30 45.94 10,069,350 +0.51(+1.13%)
Dec 15, 2023 45.08 45.80 45.08 45.43 12,864,400 -0.08(-0.19%)
Dec 14, 2023 46.89 46.93 45.49 45.51 13,382,150 -1.29(-2.75%)
Dec 13, 2023 46.88 46.92 46.34 46.80 9,144,550 +0.39(+0.85%)
Dec 12, 2023 46.16 46.42 45.82 46.41 7,141,700 +0.50(+1.09%)
Dec 11, 2023 45.00 46.06 45.00 45.91 12,800,700 +1.05(+2.34%)
Dec 08, 2023 44.48 44.89 44.43 44.86 8,172,350 +0.33(+0.75%)
Dec 07, 2023 44.22 44.55 44.13 44.52 6,381,350 +0.32(+0.73%)
Dec 06, 2023 44.77 44.97 44.17 44.20 8,331,500 -0.32(-0.73%)
Dec 05, 2023 44.38 44.73 44.38 44.52 5,745,350 +0.14(+0.32%)
Dec 04, 2023 44.70 44.88 44.20 44.38 8,601,200 -0.29(-0.65%)
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.