Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,939.36 +15.90 (+0.54%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1474 1502 1471 1480 231,500 -0.54(-0.04%)
Jan 28, 2021 1471 1502 1466 1481 234,526 +14.18(+0.97%)
Jan 27, 2021 1480 1498 1460 1466 276,634 -22.89(-1.54%)
Jan 26, 2021 1494 1497 1481 1489 128,650 +2.93(+0.20%)
Jan 25, 2021 1501 1510 1468 1486 197,763 -7.86(-0.53%)
Jan 22, 2021 1492 1507 1484 1494 228,400 -9.50(-0.63%)
Jan 21, 2021 1477 1509 1477 1504 298,324 +23.06(+1.56%)
Jan 20, 2021 1444 1484 1437 1481 295,550 +51.14(+3.58%)
Jan 19, 2021 1420 1433 1392 1429 222,710 +23.74(+1.69%)
Jan 15, 2021 1405 1418 1399 1406 208,600 -6.06(-0.43%)
Jan 14, 2021 1418 1454 1398 1412 426,581 +16.80(+1.20%)
Jan 13, 2021 1405 1408 1385 1395 186,649 -6.64(-0.47%)
Jan 12, 2021 1410 1414 1389 1402 211,275 -0.98(-0.07%)
Jan 11, 2021 1391 1422 1389 1403 227,132 +0.18(+0.01%)
Jan 08, 2021 1379 1411 1375 1402 368,900 +34.30(+2.51%)
Jan 07, 2021 1351 1379 1349 1368 236,711 +24.73(+1.84%)
Jan 06, 2021 1335 1357 1335 1343 233,780 -11.70(-0.86%)
Jan 05, 2021 1319 1358 1317 1355 295,114 +35.99(+2.73%)
Jan 04, 2021 1387 1390 1312 1319 513,983 -67.59(-4.87%)
Dec 31, 2020 1387 1387 1387 183,309 +12.54(+0.91%)
Dec 30, 2020 1395 1398 1374 1374 183,309 -18.04(-1.30%)
Dec 29, 2020 1402 1408 1377 1392 182,397 -9.28(-0.66%)
Dec 28, 2020 1423 1423 1401 1401 174,404 -11.06(-0.78%)
Dec 24, 2020 1411 1419 1407 1413 101,300 +1.56(+0.11%)
Dec 23, 2020 1435 1436 1406 1411 199,908 -15.31(-1.07%)
Dec 22, 2020 1418 1430 1398 1426 327,437 +8.31(+0.59%)
Dec 21, 2020 1400 1424 1391 1418 299,750 -0.58(-0.04%)
Dec 18, 2020 1418 1425 1411 1419 438,400 +8.89(+0.63%)
Dec 17, 2020 1408 1421 1386 1410 376,200 +9.06(+0.65%)
Dec 16, 2020 1380 1422 1375 1401 698,181 +54.16(+4.02%)
Dec 15, 2020 1320 1354 1318 1346 394,718 +36.94(+2.82%)
Dec 14, 2020 1309 1313 1297 1310 237,370 +9.52(+0.73%)
Dec 11, 2020 1317 1321 1300 1300 182,200 -17.23(-1.31%)
Dec 10, 2020 1304 1326 1300 1317 165,452 +3.25(+0.25%)
Dec 09, 2020 1350 1359 1307 1314 231,053 -32.02(-2.38%)
Dec 08, 2020 1339 1349 1322 1346 258,109 -1.10(-0.08%)
Dec 07, 2020 1334 1352 1327 1347 248,136 +12.48(+0.94%)
Dec 04, 2020 1311 1338 1308 1335 215,600 +25.86(+1.98%)
Dec 03, 2020 1301 1323 1301 1309 209,805 +11.76(+0.91%)
Dec 02, 2020 1314 1317 1287 1297 220,553 -24.06(-1.82%)
Dec 01, 2020 1290 1324 1275 1321 335,387 +31.63(+2.45%)
Nov 30, 2020 1298 1298 1265 1289 268,005 -8.34(-0.64%)
Nov 27, 2020 1277 1300 1271 1298 154,500 +21.09(+1.65%)
Nov 25, 2020 1269 1281 1265 1277 189,500 +13.86(+1.10%)
Nov 24, 2020 1286 1290 1261 1263 353,128 -18.18(-1.42%)
Nov 23, 2020 1296 1296 1272 1281 264,648 -11.57(-0.90%)
Nov 20, 2020 1307 1309 1288 1293 202,800 -17.89(-1.37%)
Nov 19, 2020 1289 1315 1285 1310 241,794 +14.46(+1.12%)
Nov 18, 2020 1266 1301 1263 1296 302,796 +27.52(+2.17%)
Nov 17, 2020 1268 1272 1257 1268 160,307 +7.81(+0.62%)
Nov 16, 2020 1258 1269 1241 1261 242,899 +9.24(+0.74%)
Nov 13, 2020 1269 1278 1246 1251 246,000 -7.84(-0.62%)
Nov 12, 2020 1300 1313 1257 1259 322,702 -44.66(-3.43%)
Nov 11, 2020 1261 1320 1258 1304 350,703 +60.88(+4.90%)
Nov 10, 2020 1272 1280 1220 1243 552,628 -35.08(-2.74%)
Nov 09, 2020 1325 1346 1274 1278 502,897 -48.04(-3.62%)
Nov 06, 2020 1305 1331 1299 1326 269,000 +15.85(+1.21%)
Nov 05, 2020 1310 1312 1284 1310 298,879 +32.95(+2.58%)
Nov 04, 2020 1238 1299 1235 1277 559,406 +67.82(+5.61%)
Nov 03, 2020 1198 1217 1188 1210 322,441 +21.01(+1.77%)
Nov 02, 2020 1210 1210 1172 1189 368,745 -12.94(-1.08%)
Oct 30, 2020 1238 1245 1191 1201 491,400 -41.32(-3.32%)
Oct 29, 2020 1253 1264 1239 1243 284,388 -10.74(-0.86%)
Oct 28, 2020 1292 1296 1251 1254 479,299 -56.61(-4.32%)
Oct 27, 2020 1311 1314 1296 1310 298,224 -1.83(-0.14%)
Oct 26, 2020 1323 1326 1285 1312 544,088 -27.10(-2.02%)
Oct 23, 2020 1300 1348 1296 1339 763,100 +38.79(+2.98%)
Oct 22, 2020 1292 1314 1254 1300 1,298,190 -66.37(-4.86%)
Oct 21, 2020 1344 1367 1338 1367 786,219 +18.19(+1.35%)
Oct 20, 2020 1345 1364 1338 1348 330,390 +12.88(+0.96%)
Oct 19, 2020 1345 1357 1328 1336 319,894 -4.09(-0.31%)
Oct 16, 2020 1349 1357 1336 1340 297,500 -3.57(-0.27%)
Oct 15, 2020 1306 1345 1305 1343 262,129 +21.88(+1.66%)
Oct 14, 2020 1330 1342 1315 1321 284,749 -3.85(-0.29%)
Oct 13, 2020 1282 1330 1272 1325 400,411 +46.29(+3.62%)
Oct 12, 2020 1291 1292 1275 1279 204,799 -3.06(-0.24%)
Oct 09, 2020 1287 1292 1277 1282 244,000 +0.24(+0.02%)
Oct 08, 2020 1288 1288 1260 1282 241,502 +3.07(+0.24%)
Oct 07, 2020 1273 1295 1266 1279 241,290 +22.27(+1.77%)
Oct 06, 2020 1252 1292 1248 1256 469,609 +3.40(+0.27%)
Oct 05, 2020 1258 1264 1242 1253 200,280 -1.79(-0.14%)
Oct 02, 2020 1214 1266 1214 1255 281,700 +16.78(+1.36%)
Oct 01, 2020 1256 1265 1231 1238 348,913 -5.69(-0.46%)
Sep 30, 2020 1262 1272 1234 1244 287,006 -17.90(-1.42%)
Sep 29, 2020 1263 1267 1245 1262 178,860 -1.74(-0.14%)
Sep 28, 2020 1263 1275 1244 1263 196,214 +18.85(+1.51%)
Sep 25, 2020 1224 1253 1217 1244 234,500 +15.22(+1.24%)
Sep 24, 2020 1239 1246 1216 1229 240,365 -19.11(-1.53%)
Sep 23, 2020 1250 1291 1240 1248 530,168 +13.81(+1.12%)
Sep 22, 2020 1224 1243 1215 1235 302,624 +28.06(+2.33%)
Sep 21, 2020 1194 1208 1180 1207 308,769 -8.96(-0.74%)
Sep 18, 2020 1231 1247 1201 1215 783,300 -9.89(-0.81%)
Sep 17, 2020 1240 1251 1209 1225 452,190 -40.50(-3.20%)
Sep 16, 2020 1286 1287 1264 1266 304,860 -11.49(-0.90%)
Sep 15, 2020 1284 1291 1269 1277 329,382 +10.17(+0.80%)
Sep 14, 2020 1312 1318 1255 1267 437,477 -30.28(-2.33%)
Sep 11, 2020 1325 1326 1272 1297 310,900 -11.02(-0.84%)
Sep 10, 2020 1327 1360 1305 1308 329,918 -12.54(-0.95%)
Sep 09, 2020 1322 1338 1306 1321 305,165 +21.28(+1.64%)
Sep 08, 2020 1294 1335 1275 1300 318,653 -13.98(-1.06%)
Sep 04, 2020 1333 1342 1259 1314 405,600 -15.00(-1.13%)
Sep 03, 2020 1355 1374 1310 1329 464,067 -50.30(-3.65%)
Sep 02, 2020 1375 1384 1356 1379 331,857 +6.81(+0.50%)
Sep 01, 2020 1325 1374 1320 1372 334,707 +61.94(+4.73%)
Aug 31, 2020 1306 1325 1305 1310 290,824 +8.77(+0.67%)
Aug 28, 2020 1285 1303 1283 1302 251,400 +21.88(+1.71%)
Aug 27, 2020 1278 1291 1270 1280 210,376 +2.35(+0.18%)
Aug 26, 2020 1275 1284 1263 1277 195,889 +7.63(+0.60%)
Aug 25, 2020 1248 1274 1246 1270 253,221 +27.90(+2.25%)
Aug 24, 2020 1268 1271 1241 1242 238,614 -11.49(-0.92%)
Aug 21, 2020 1240 1259 1239 1253 234,400 +13.35(+1.08%)
Aug 20, 2020 1213 1245 1213 1240 225,600 +20.52(+1.68%)
Aug 19, 2020 1238 1245 1217 1219 191,629 -17.56(-1.42%)
Aug 18, 2020 1221 1239 1210 1237 255,376 +20.71(+1.70%)
Aug 17, 2020 1200 1220 1191 1216 192,981 +29.69(+2.50%)
Aug 14, 2020 1189 1203 1181 1187 161,300 -8.40(-0.70%)
Aug 13, 2020 1171 1198 1167 1195 262,727 +34.01(+2.93%)
Aug 12, 2020 1158 1169 1153 1161 156,805 +13.76(+1.20%)
Aug 11, 2020 1165 1172 1141 1147 223,539 -13.84(-1.19%)
Aug 10, 2020 1181 1189 1133 1161 304,700 -19.62(-1.66%)
Aug 07, 2020 1182 1193 1159 1181 232,000 -6.18(-0.52%)
Aug 06, 2020 1165 1190 1165 1187 248,176 +16.56(+1.42%)
Aug 05, 2020 1170 1175 1157 1170 209,821 +5.67(+0.49%)
Aug 04, 2020 1149 1166 1146 1165 222,138 +17.86(+1.56%)
Aug 03, 2020 1153 1157 1136 1147 236,827 -8.45(-0.73%)
Jul 31, 2020 1153 1155 1128 1155 302,800 +6.76(+0.59%)
Jul 30, 2020 1139 1161 1138 1148 244,476 -4.67(-0.41%)
Jul 29, 2020 1120 1155 1118 1153 297,471 +40.84(+3.67%)
Jul 28, 2020 1141 1143 1110 1112 315,901 -30.70(-2.69%)
Jul 27, 2020 1139 1152 1128 1143 343,033 +12.67(+1.12%)
Jul 24, 2020 1113 1131 1095 1130 421,400 +9.23(+0.82%)
Jul 23, 2020 1169 1186 1117 1121 960,660 -64.24(-5.42%)
Jul 22, 2020 1161 1187 1161 1185 747,151 +22.17(+1.91%)
Jul 21, 2020 1177 1177 1151 1163 281,842 -0.62(-0.05%)
Jul 20, 2020 1150 1170 1148 1164 419,784 +27.50(+2.42%)
Jul 17, 2020 1137 1139 1123 1136 277,000 +6.71(+0.59%)
Jul 16, 2020 1124 1133 1112 1130 241,676 -4.14(-0.37%)
Jul 15, 2020 1126 1136 1105 1134 332,323 +30.63(+2.78%)
Jul 14, 2020 1089 1105 1068 1103 267,252 +14.10(+1.29%)
Jul 13, 2020 1132 1140 1087 1089 363,917 -29.12(-2.60%)
Jul 10, 2020 1111 1119 1101 1118 218,900 +2.46(+0.22%)
Jul 09, 2020 1130 1133 1105 1116 287,700 +1.15(+0.10%)
Jul 08, 2020 1119 1133 1107 1114 317,675 +5.33(+0.48%)
Jul 07, 2020 1120 1146 1105 1109 429,450 -16.82(-1.49%)
Jul 06, 2020 1067 1129 1061 1126 666,591 +69.47(+6.58%)
Jul 02, 2020 1081 1085 1053 1056 264,500 -11.91(-1.11%)
Jul 01, 2020 1054 1074 1048 1068 283,851 +16.00(+1.52%)
Jun 30, 2020 1049 1056 1035 1052 397,850 +6.41(+0.61%)
Jun 29, 2020 1035 1058 1021 1046 296,949 +12.80(+1.24%)
Jun 26, 2020 1049 1049 1029 1033 499,600 -15.75(-1.50%)
Jun 25, 2020 1047 1052 1033 1049 217,205 +0.95(+0.09%)
Jun 24, 2020 1036 1053 1018 1048 383,043 +8.79(+0.85%)
Jun 23, 2020 1074 1074 1035 1039 429,232 -31.09(-2.90%)
Jun 22, 2020 1027 1071 1025 1070 590,505 +59.42(+5.88%)
Jun 19, 2020 1040 1042 1011 1011 428,400 -19.17(-1.86%)
Jun 18, 2020 1027 1039 1020 1030 230,532 +7.12(+0.70%)
Jun 17, 2020 1031 1043 1021 1023 241,401 -8.92(-0.86%)
Jun 16, 2020 1038 1038 1003 1032 313,578 +8.55(+0.84%)
Jun 15, 2020 974.02 1025 971.00 1023 363,544 +31.42(+3.17%)
Jun 12, 2020 1026 1026 964.50 991.83 508,700 -8.91(-0.89%)
Jun 11, 2020 1002 1028 996.00 1001 468,329 -28.22(-2.74%)
Jun 10, 2020 1043 1043 1023 1029 322,108 -10.51(-1.01%)
Jun 09, 2020 1037 1053 1035 1039 275,886 -9.76(-0.93%)
Jun 08, 2020 1053 1065 1033 1049 316,042 -4.23(-0.40%)
Jun 05, 2020 1050 1069 1045 1053 371,200 +11.90(+1.14%)
Jun 04, 2020 1044 1060 1035 1042 359,422 -8.15(-0.78%)
Jun 03, 2020 1062 1070 1045 1050 516,279 -9.18(-0.87%)
Jun 02, 2020 1050 1063 1035 1059 429,265 +11.01(+1.05%)
Jun 01, 2020 1013 1056 1010 1048 714,284 +43.97(+4.38%)
May 29, 2020 1001 1007 989.97 1004 671,900 +8.82(+0.89%)
May 28, 2020 1001 1007 986.34 995.09 631,570 +5.09(+0.51%)
May 27, 2020 1022 1024 987.01 990.00 815,668 -27.00(-2.65%)
May 26, 2020 1086 1087 1010 1017 776,066 -38.70(-3.67%)
May 22, 2020 1027 1058 1018 1056 451,000 +28.99(+2.82%)
May 21, 2020 1035 1038 1013 1027 455,127 -3.25(-0.32%)
May 20, 2020 1022 1032 1014 1030 414,834 +20.88(+2.07%)
May 19, 2020 1000 1021 998.00 1009 458,789 +10.50(+1.05%)
May 18, 2020 997.45 1018 992.15 998.58 778,930 +26.83(+2.76%)
May 15, 2020 926.00 974.50 926.00 971.75 852,300 +39.57(+4.24%)
May 14, 2020 901.00 935.11 897.04 932.18 578,132 +29.59(+3.28%)
May 13, 2020 929.84 937.20 888.62 902.59 717,432 -27.26(-2.93%)
May 12, 2020 943.66 966.00 929.24 929.85 685,482 -4.08(-0.44%)
May 11, 2020 920.00 942.83 916.62 933.93 570,052 +8.10(+0.87%)
May 08, 2020 900.00 927.61 893.42 925.83 739,700 +28.32(+3.16%)
May 07, 2020 881.51 900.01 875.95 897.51 492,852 +30.47(+3.51%)
May 06, 2020 875.34 883.82 867.00 867.04 291,112 -3.19(-0.37%)
May 05, 2020 881.92 886.69 865.63 870.23 318,876 -4.77(-0.55%)
May 04, 2020 862.33 876.03 856.50 875.00 281,275 +0.08(+0.01%)
May 01, 2020 858.77 883.49 856.89 874.92 434,800 -3.63(-0.41%)
Apr 30, 2020 880.00 897.97 877.00 878.55 449,158 -3.79(-0.43%)
Apr 29, 2020 880.22 894.23 863.09 882.34 516,311 +13.98(+1.61%)
Apr 28, 2020 899.00 899.00 864.03 868.36 516,516 -14.71(-1.67%)
Apr 27, 2020 891.00 900.00 880.79 883.07 517,857 +0.60(+0.07%)
Apr 24, 2020 873.43 887.93 860.95 882.47 532,700 +15.45(+1.78%)
Apr 23, 2020 895.00 909.88 859.00 867.02 1,319,997 -15.24(-1.73%)
Apr 22, 2020 848.99 905.00 834.18 882.26 2,357,284 +95.57(+12.15%)
Apr 21, 2020 799.00 809.24 772.01 786.69 974,216 -22.04(-2.73%)
Apr 20, 2020 807.20 822.00 804.04 808.73 587,590 -11.54(-1.41%)
Apr 17, 2020 810.75 824.35 803.06 820.27 658,400 +33.52(+4.26%)
Apr 16, 2020 773.00 790.00 758.60 786.75 561,120 +16.65(+2.16%)
Apr 15, 2020 757.72 778.00 752.23 770.10 571,040 -15.23(-1.94%)
Apr 14, 2020 772.25 794.12 765.00 785.33 836,841 +41.25(+5.54%)
Apr 13, 2020 768.77 771.00 728.00 744.08 682,251 -26.92(-3.49%)
Apr 09, 2020 745.00 788.97 732.00 771.00 1,026,600 +45.88(+6.33%)
Apr 08, 2020 709.21 735.00 700.00 725.12 612,978 +20.82(+2.96%)
Apr 07, 2020 750.00 756.27 674.55 704.30 995,572 +14.31(+2.07%)
Apr 06, 2020 632.30 707.70 630.07 689.99 983,461 +78.98(+12.93%)
Apr 03, 2020 631.01 645.08 599.78 611.01 859,900 -19.15(-3.04%)
Apr 02, 2020 607.42 634.69 601.01 630.16 633,777 +10.80(+1.74%)
Apr 01, 2020 630.02 645.25 604.23 619.36 819,887 -35.04(-5.35%)
Mar 31, 2020 634.66 674.98 625.00 654.40 847,080 +14.43(+2.25%)
Mar 30, 2020 622.21 647.88 620.00 639.97 533,288 +4.94(+0.78%)
Mar 27, 2020 624.32 643.71 613.81 635.03 857,300 -26.07(-3.94%)
Mar 26, 2020 661.80 672.50 636.00 661.10 793,974 +11.62(+1.79%)
Mar 25, 2020 684.99 694.41 600.00 649.48 943,235 -14.57(-2.19%)
Mar 24, 2020 639.00 690.36 630.12 664.05 1,159,303 +75.34(+12.80%)
Mar 23, 2020 561.31 602.26 551.21 588.71 1,286,179 +22.71(+4.01%)
Mar 20, 2020 573.87 596.99 552.23 566.00 1,751,800 +29.85(+5.57%)
Mar 19, 2020 455.86 553.00 450.52 536.15 1,413,849 +70.94(+15.25%)
Mar 18, 2020 492.01 499.99 415.00 465.21 1,509,407 -59.20(-11.29%)
Mar 17, 2020 573.28 579.42 500.27 524.41 1,510,778 -47.10(-8.24%)
Mar 16, 2020 570.00 580.10 520.00 571.51 1,209,029 -58.85(-9.34%)
Mar 13, 2020 650.34 655.55 600.92 630.36 1,089,200 +27.36(+4.54%)
Mar 12, 2020 587.02 613.86 565.01 603.00 2,079,426 -43.39(-6.71%)
Mar 11, 2020 682.77 691.00 626.19 646.39 996,070 -54.82(-7.82%)
Mar 10, 2020 689.00 704.99 661.65 701.21 909,161 +43.35(+6.59%)
Mar 09, 2020 667.00 689.98 650.93 657.86 1,025,878 -65.22(-9.02%)
Mar 06, 2020 703.21 729.60 685.30 723.08 840,900 -4.47(-0.61%)
Mar 05, 2020 750.01 755.50 713.75 727.55 843,860 -42.21(-5.48%)
Mar 04, 2020 764.43 772.74 740.69 769.76 772,705 +33.69(+4.58%)
Mar 03, 2020 769.61 781.78 723.26 736.07 779,289 -32.74(-4.26%)
Mar 02, 2020 780.90 781.57 739.90 768.81 869,053 -4.77(-0.62%)
Feb 28, 2020 734.50 774.84 702.95 773.58 1,505,800 +18.03(+2.39%)
Feb 27, 2020 811.48 815.73 750.73 755.55 1,349,225 -91.74(-10.83%)
Feb 26, 2020 855.38 868.79 842.52 847.29 570,922 -8.72(-1.02%)
Feb 25, 2020 890.00 891.91 851.44 856.01 735,841 -28.99(-3.28%)
Feb 24, 2020 897.42 900.05 883.93 885.00 661,714 -35.14(-3.82%)
Feb 21, 2020 926.35 929.76 915.86 920.14 302,500 -7.45(-0.80%)
Feb 20, 2020 926.05 940.28 916.75 927.59 362,334 -6.25(-0.67%)
Feb 19, 2020 934.02 938.88 931.09 933.84 318,203 +6.28(+0.68%)
Feb 18, 2020 924.09 934.00 922.32 927.56 369,065 +5.62(+0.61%)
Feb 14, 2020 912.94 923.50 908.58 921.94 366,800 +8.99(+0.98%)
Feb 13, 2020 898.60 914.98 898.01 912.95 422,233 +12.58(+1.40%)
Feb 12, 2020 890.64 901.49 887.28 900.37 395,855 +9.62(+1.08%)
Feb 11, 2020 893.00 899.00 890.12 890.75 334,043 +0.24(+0.03%)
Feb 10, 2020 861.31 891.44 859.60 890.51 511,191 +26.29(+3.04%)
Feb 07, 2020 858.46 865.88 850.00 864.22 573,600 +7.22(+0.84%)
Feb 06, 2020 858.18 863.53 846.92 857.00 689,515 +2.99(+0.35%)
Feb 05, 2020 892.00 893.02 851.36 854.01 1,032,843 -30.81(-3.48%)
Feb 04, 2020 876.01 890.17 873.64 884.82 979,562 +17.49(+2.02%)
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.