Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1854 1867 1831 1832 246,953 -6.90(-0.38%)
Sep 28, 2023 1805 1849 1804 1839 296,283 +32.65(+1.81%)
Sep 27, 2023 1854 1864 1795 1806 333,488 -41.54(-2.25%)
Sep 26, 2023 1840 1852 1836 1848 203,576 -12.07(-0.65%)
Sep 25, 2023 1864 1862 1852 1860 205,174 -15.89(-0.85%)
Sep 22, 2023 1868 1892 1862 1876 201,213 +9.57(+0.51%)
Sep 21, 2023 1910 1914 1859 1866 242,111 -54.47(-2.84%)
Sep 20, 2023 1920 1940 1920 1920 130,236 -4.19(-0.22%)
Sep 19, 2023 1934 1934 1898 1925 163,154 -13.69(-0.71%)
Sep 18, 2023 1902 1946 1902 1938 210,204 +25.86(+1.35%)
Sep 15, 2023 1929 1929 1904 1912 247,269 -23.62(-1.22%)
Sep 14, 2023 1944 1944 1919 1936 179,581 +3.08(+0.16%)
Sep 13, 2023 1927 1946 1915 1933 120,199 +0.03(+0.00%)
Sep 12, 2023 1926 1937 1916 1933 210,604 -15.84(-0.81%)
Sep 11, 2023 1953 1959 1940 1949 192,335 +3.75(+0.19%)
Sep 08, 2023 1971 1976 1943 1945 229,673 -21.74(-1.11%)
Sep 07, 2023 1947 1970 1928 1967 242,514 +12.72(+0.65%)
Sep 06, 2023 1950 1966 1942 1954 324,265 +2.63(+0.13%)
Sep 05, 2023 1961 1970 1933 1951 271,679 +12.88(+0.66%)
Sep 01, 2023 1928 1942 1921 1939 173,756 +11.97(+0.62%)
Aug 31, 2023 1946 1952 1925 1927 198,504 -11.93(-0.62%)
Aug 30, 2023 1910 1944 1904 1939 233,456 +35.49(+1.86%)
Aug 29, 2023 1899 1911 1892 1903 141,346 +3.81(+0.20%)
Aug 28, 2023 1886 1902 1877 1899 174,442 +22.49(+1.20%)
Aug 25, 2023 1872 1886 1866 1877 164,098 +4.46(+0.24%)
Aug 24, 2023 1900 1901 1870 1872 188,507 -22.59(-1.19%)
Aug 23, 2023 1879 1897 1867 1895 175,611 +22.87(+1.22%)
Aug 22, 2023 1884 1884 1866 1872 151,141 +5.91(+0.32%)
Aug 21, 2023 1853 1878 1853 1866 263,685 +16.93(+0.92%)
Aug 18, 2023 1837 1858 1837 1849 194,596 +0.66(+0.04%)
Aug 17, 2023 1861 1876 1842 1849 322,751 -18.35(-0.98%)
Aug 16, 2023 1846 1874 1841 1867 322,610 +18.73(+1.01%)
Aug 15, 2023 1843 1865 1843 1848 186,637 -1.92(-0.10%)
Aug 14, 2023 1837 1871 1837 1850 212,070 +3.53(+0.19%)
Aug 11, 2023 1846 1856 1840 1847 209,195 +0.84(+0.05%)
Aug 10, 2023 1857 1867 1841 1846 191,699 -4.86(-0.26%)
Aug 09, 2023 1862 1868 1844 1851 212,805 -10.78(-0.58%)
Aug 08, 2023 1880 1884 1853 1861 246,934 -28.65(-1.52%)
Aug 07, 2023 1893 1897 1882 1890 200,847 -0.61(-0.03%)
Aug 04, 2023 1936 1936 1890 1891 360,213 -32.31(-1.68%)
Aug 03, 2023 1926 1946 1918 1923 275,682 -13.94(-0.72%)
Aug 02, 2023 1945 1964 1936 1937 295,560 -18.14(-0.93%)
Aug 01, 2023 1950 1973 1946 1955 308,437 -7.28(-0.37%)
Jul 31, 2023 1926 1975 1917 1962 489,209 +49.76(+2.60%)
Jul 28, 2023 1898 1919 1878 1913 687,608 +29.54(+1.57%)
Jul 27, 2023 1925 1950 1873 1883 1,367,163 -204.88(-9.81%)
Jul 26, 2023 2092 2100 2065 2088 475,829 -4.48(-0.21%)
Jul 25, 2023 2088 2105 2086 2092 215,198 +9.35(+0.45%)
Jul 24, 2023 2104 2108 2044 2083 313,347 -15.88(-0.76%)
Jul 21, 2023 2114 2130 2086 2099 284,765 +4.16(+0.20%)
Jul 20, 2023 2128 2135 2084 2095 292,649 -44.42(-2.08%)
Jul 19, 2023 2165 2175 2138 2139 235,375 -14.07(-0.65%)
Jul 18, 2023 2153 2174 2120 2153 293,381 +25.69(+1.21%)
Jul 17, 2023 2065 2130 2063 2128 342,320 +71.53(+3.48%)
Jul 14, 2023 2058 2078 2034 2056 258,807 +7.12(+0.35%)
Jul 13, 2023 2085 2089 2047 2049 224,974 -27.14(-1.31%)
Jul 12, 2023 2069 2083 2058 2076 164,704 +22.72(+1.11%)
Jul 11, 2023 2095 2106 2052 2053 256,016 -39.81(-1.90%)
Jul 10, 2023 2075 2099 2075 2093 168,991 +15.63(+0.75%)
Jul 07, 2023 2081 2092 2071 2077 229,020 -15.91(-0.76%)
Jul 06, 2023 2108 2114 2092 2093 168,806 -27.34(-1.29%)
Jul 05, 2023 2117 2125 2110 2121 150,748 -2.83(-0.13%)
Jul 03, 2023 2138 2148 2119 2124 155,596 -15.46(-0.72%)
Jun 30, 2023 2125 2144 2115 2139 273,137 +28.40(+1.35%)
Jun 29, 2023 2103 2125 2103 2111 219,648 +9.11(+0.43%)
Jun 28, 2023 2072 2116 2070 2101 246,085 +34.76(+1.68%)
Jun 27, 2023 2044 2072 2033 2067 223,407 +34.42(+1.69%)
Jun 26, 2023 2045 2054 2025 2032 248,801 -11.37(-0.56%)
Jun 23, 2023 2038 2059 2037 2044 721,255 -6.84(-0.33%)
Jun 22, 2023 2069 2070 2041 2051 258,856 -23.96(-1.15%)
Jun 21, 2023 2065 2093 2059 2074 336,790 +24.68(+1.20%)
Jun 20, 2023 2036 2057 2035 2050 246,670 +16.88(+0.83%)
Jun 16, 2023 2066 2066 2032 2033 343,963 -18.74(-0.91%)
Jun 15, 2023 2057 2078 2050 2052 201,012 +18.82(+0.93%)
May 08, 2023 2032 2037 2016 2033 342,853 +4.63(+0.23%)
May 05, 2023 2033 2035 2020 2028 321,247 -5.30(-0.26%)
May 04, 2023 2058 2062 2029 2034 228,792 -24.61(-1.20%)
May 03, 2023 2054 2067 2047 2058 279,534 +4.16(+0.20%)
May 02, 2023 2043 2059 2026 2054 294,725 +14.68(+0.72%)
May 01, 2023 2055 2077 2037 2039 503,074 -28.34(-1.37%)
Apr 28, 2023 2031 2071 2026 2068 411,020 +31.36(+1.54%)
Apr 27, 2023 2026 2038 1996 2036 482,673 +26.41(+1.31%)
Apr 26, 2023 1918 2047 1918 2010 1,633,480 +229.85(+12.91%)
Apr 25, 2023 1796 1817 1780 1780 452,432 -16.97(-0.94%)
Apr 24, 2023 1813 1813 1793 1797 261,453 -3.03(-0.17%)
Apr 21, 2023 1805 1808 1781 1800 304,849 +1.60(+0.09%)
Apr 20, 2023 1802 1817 1792 1798 287,150 -6.60(-0.37%)
Apr 19, 2023 1786 1810 1780 1805 276,447 +26.54(+1.49%)
Apr 18, 2023 1783 1798 1775 1778 290,528 +3.46(+0.19%)
Apr 17, 2023 1748 1775 1739 1775 331,209 +36.70(+2.11%)
Apr 14, 2023 1718 1742 1717 1738 222,019 +20.41(+1.19%)
Apr 13, 2023 1712 1725 1706 1718 215,976 +22.12(+1.30%)
Apr 12, 2023 1730 1733 1694 1696 198,872 -18.29(-1.07%)
Apr 11, 2023 1694 1724 1694 1714 227,598 +22.50(+1.33%)
Apr 10, 2023 1675 1692 1665 1692 248,775 +6.35(+0.38%)
Apr 06, 2023 1687 1695 1670 1685 217,779 -12.21(-0.72%)
Apr 05, 2023 1731 1731 1695 1697 239,030 -37.42(-2.16%)
Apr 04, 2023 1729 1743 1723 1735 294,896 +17.11(+1.00%)
Apr 03, 2023 1695 1720 1695 1718 245,808 +9.44(+0.55%)
Mar 31, 2023 1678 1709 1678 1708 286,383 +36.12(+2.16%)
Mar 30, 2023 1658 1683 1658 1672 215,219 +15.45(+0.93%)
Mar 29, 2023 1658 1664 1645 1657 177,201 +3.82(+0.23%)
Mar 28, 2023 1645 1656 1634 1653 162,209 +5.08(+0.31%)
Mar 27, 2023 1629 1663 1629 1648 240,628 +23.57(+1.45%)
Mar 24, 2023 1636 1641 1609 1624 228,414 -8.28(-0.51%)
Mar 23, 2023 1637 1661 1620 1633 200,620 +10.06(+0.62%)
Mar 22, 2023 1624 1661 1620 1622 230,635 -5.49(-0.34%)
Mar 21, 2023 1617 1629 1614 1628 209,757 +17.73(+1.10%)
Mar 20, 2023 1605 1615 1592 1610 259,492 +1.39(+0.09%)
Mar 17, 2023 1625 1631 1594 1609 329,684 -16.30(-1.00%)
Mar 16, 2023 1598 1638 1593 1625 349,573 +34.27(+2.15%)
Mar 15, 2023 1584 1595 1569 1591 247,389 +0.11(+0.01%)
Mar 14, 2023 1587 1599 1576 1591 278,067 +24.42(+1.56%)
Mar 13, 2023 1537 1583 1537 1566 266,244 +15.63(+1.01%)
Mar 10, 2023 1554 1583 1542 1551 349,321 -0.39(-0.03%)
Mar 09, 2023 1536 1578 1536 1551 362,403 +18.04(+1.18%)
Mar 08, 2023 1510 1537 1502 1533 277,404 +23.38(+1.55%)
Mar 07, 2023 1504 1526 1502 1510 187,257 +4.55(+0.30%)
Mar 06, 2023 1520 1528 1501 1505 240,780 -4.87(-0.32%)
Mar 03, 2023 1500 1514 1494 1510 239,275 +14.73(+0.99%)
Mar 02, 2023 1475 1503 1470 1495 173,190 +10.50(+0.71%)
Mar 01, 2023 1483 1498 1479 1485 165,385 -6.31(-0.42%)
Feb 28, 2023 1492 1504 1485 1491 234,378 -3.67(-0.25%)
Feb 27, 2023 1490 1505 1488 1495 277,421 +18.02(+1.22%)
Feb 24, 2023 1498 1504 1470 1477 383,494 -45.76(-3.01%)
Feb 23, 2023 1557 1557 1520 1522 312,258 -29.89(-1.93%)
Feb 22, 2023 1568 1580 1547 1552 250,560 -16.88(-1.08%)
Feb 21, 2023 1612 1612 1566 1569 272,191 -48.41(-2.99%)
Feb 17, 2023 1610 1625 1603 1618 228,681 -3.57(-0.22%)
Feb 16, 2023 1642 1654 1620 1621 225,224 -35.30(-2.13%)
Feb 15, 2023 1650 1664 1637 1657 244,234 +12.02(+0.73%)
Feb 14, 2023 1613 1651 1602 1645 271,167 +30.21(+1.87%)
Feb 13, 2023 1589 1630 1584 1614 334,828 +30.42(+1.92%)
Feb 10, 2023 1589 1599 1573 1584 365,301 -23.02(-1.43%)
Feb 09, 2023 1640 1650 1597 1607 432,315 -30.50(-1.86%)
Feb 08, 2023 1643 1669 1617 1637 704,635 -85.45(-4.96%)
Feb 07, 2023 1688 1725 1680 1723 639,932 +22.58(+1.33%)
Feb 06, 2023 1690 1701 1678 1700 305,157 +7.31(+0.43%)
Feb 03, 2023 1677 1713 1670 1693 305,745 +3.30(+0.20%)
Feb 02, 2023 1675 1704 1666 1690 322,846 +37.11(+2.25%)
Feb 01, 2023 1647 1668 1617 1653 278,231 +6.18(+0.38%)
Jan 31, 2023 1617 1649 1610 1646 274,467 +36.52(+2.27%)
Jan 30, 2023 1603 1628 1602 1610 277,022 -3.92(-0.24%)
Jan 27, 2023 1610 1630 1599 1614 251,535 +7.49(+0.47%)
Jan 26, 2023 1583 1618 1580 1606 311,478 +42.31(+2.71%)
Jan 25, 2023 1563 1578 1549 1564 359,916 -31.11(-1.95%)
Jan 24, 2023 1596 1616 1585 1595 229,517 -2.26(-0.14%)
Jan 23, 2023 1552 1599 1552 1597 333,759 +42.16(+2.71%)
Jan 20, 2023 1519 1564 1509 1555 290,955 +51.05(+3.39%)
Jan 19, 2023 1491 1510 1491 1504 166,267 -7.90(-0.52%)
Jan 18, 2023 1559 1574 1510 1512 229,463 -39.50(-2.55%)
Jan 17, 2023 1515 1554 1507 1552 334,400 +26.97(+1.77%)
Jan 13, 2023 1504 1525 1498 1525 290,171 +12.10(+0.80%)
Jan 12, 2023 1488 1516 1478 1512 278,772 +33.26(+2.25%)
Jan 11, 2023 1462 1481 1459 1479 246,738 +27.78(+1.91%)
Jan 10, 2023 1450 1465 1430 1451 203,282 +4.69(+0.32%)
Jan 09, 2023 1416 1452 1414 1447 361,874 +44.68(+3.19%)
Jan 06, 2023 1372 1407 1365 1402 284,880 +37.90(+2.78%)
Jan 05, 2023 1365 1374 1344 1364 258,401 -11.89(-0.86%)
Jan 04, 2023 1387 1389 1365 1376 270,163 +4.92(+0.36%)
Jan 03, 2023 1400 1403 1358 1371 321,310 -16.36(-1.18%)
Dec 30, 2022 1394 1395 1371 1387 225,121 -17.46(-1.24%)
Dec 29, 2022 1392 1418 1385 1405 256,420 +26.67(+1.94%)
Dec 28, 2022 1396 1405 1377 1378 193,664 -19.72(-1.41%)
Dec 27, 2022 1414 1416 1396 1398 168,086 -14.36(-1.02%)
Dec 23, 2022 1400 1417 1385 1412 209,968 +4.56(+0.32%)
Dec 22, 2022 1409 1413 1388 1408 241,626 -17.39(-1.22%)
Dec 21, 2022 1432 1449 1421 1425 222,356 -3.19(-0.22%)
Dec 20, 2022 1408 1439 1400 1428 290,645 +13.40(+0.95%)
Dec 19, 2022 1451 1463 1409 1415 302,372 -47.13(-3.22%)
Dec 16, 2022 1471 1485 1449 1462 400,429 -25.42(-1.71%)
Dec 15, 2022 1518 1518 1478 1488 288,596 -50.76(-3.30%)
Dec 14, 2022 1545 1560 1519 1538 223,212 -10.03(-0.65%)
Dec 13, 2022 1610 1615 1546 1548 239,228 -12.88(-0.83%)
Dec 12, 2022 1518 1565 1518 1561 261,220 +34.94(+2.29%)
Dec 09, 2022 1531 1544 1526 1526 172,475 -4.74(-0.31%)
Dec 08, 2022 1516 1537 1512 1531 202,032 +21.54(+1.43%)
Dec 07, 2022 1505 1526 1490 1509 286,225 +1.06(+0.07%)
Dec 06, 2022 1570 1572 1505 1508 465,750 -62.21(-3.96%)
Dec 05, 2022 1594 1596 1558 1571 242,331 -34.27(-2.14%)
Dec 02, 2022 1616 1621 1597 1605 288,315 -20.95(-1.29%)
Dec 01, 2022 1625 1638 1611 1626 296,271 -1.13(-0.07%)
Nov 30, 2022 1561 1635 1553 1627 458,864 +74.24(+4.78%)
Nov 29, 2022 1521 1563 1521 1553 259,980 +25.16(+1.65%)
Nov 28, 2022 1515 1534 1512 1528 161,145 +12.36(+0.82%)
Nov 25, 2022 1509 1519 1502 1515 87,499 +6.37(+0.42%)
Nov 23, 2022 1508 1519 1501 1509 145,648 +2.93(+0.19%)
Nov 22, 2022 1502 1507 1472 1506 197,290 +11.51(+0.77%)
Nov 21, 2022 1495 1499 1476 1494 190,590 -8.09(-0.54%)
Nov 18, 2022 1516 1516 1488 1502 201,177 +8.65(+0.58%)
Nov 17, 2022 1497 1520 1490 1494 225,341 -32.72(-2.14%)
Nov 16, 2022 1520 1539 1516 1527 197,427 +3.08(+0.20%)
Nov 15, 2022 1555 1561 1517 1523 283,440 +10.35(+0.68%)
Nov 14, 2022 1504 1539 1496 1513 264,390 +6.77(+0.45%)
Nov 11, 2022 1484 1524 1465 1506 443,721 +35.43(+2.41%)
Nov 10, 2022 1437 1473 1404 1471 400,706 +95.10(+6.91%)
Nov 09, 2022 1385 1387 1360 1376 236,162 -13.82(-0.99%)
Nov 08, 2022 1392 1407 1380 1390 281,852 -6.73(-0.48%)
Nov 07, 2022 1404 1405 1379 1396 247,025 -1.20(-0.09%)
Nov 04, 2022 1416 1416 1367 1398 256,293 +5.70(+0.41%)
Nov 03, 2022 1404 1414 1385 1392 385,400 -16.11(-1.14%)
Nov 02, 2022 1481 1483 1407 1408 529,573 -69.74(-4.72%)
Nov 01, 2022 1512 1516 1478 1478 286,139 -20.61(-1.38%)
Oct 31, 2022 1507 1522 1493 1498 297,585 -6.67(-0.44%)
Oct 28, 2022 1466 1506 1447 1505 384,929 +38.06(+2.59%)
Oct 27, 2022 1490 1490 1450 1467 533,858 -9.09(-0.62%)
Oct 26, 2022 1532 1559 1475 1476 1,022,299 -107.99(-6.82%)
Oct 25, 2022 1561 1591 1552 1584 666,889 +38.18(+2.47%)
Oct 24, 2022 1560 1563 1539 1546 387,295 -3.98(-0.26%)
Oct 21, 2022 1536 1551 1509 1550 364,567 +13.62(+0.89%)
Oct 20, 2022 1531 1547 1523 1536 238,287 +8.99(+0.59%)
Oct 19, 2022 1539 1554 1513 1527 251,459 -16.78(-1.09%)
Oct 18, 2022 1583 1588 1525 1544 302,553 +2.01(+0.13%)
Oct 17, 2022 1540 1564 1534 1542 289,703 +33.57(+2.23%)
Oct 14, 2022 1579 1587 1506 1508 369,363 -49.83(-3.20%)
Oct 13, 2022 1486 1570 1472 1558 437,201 +35.70(+2.34%)
Oct 12, 2022 1500 1530 1484 1523 356,375 +31.48(+2.11%)
Oct 11, 2022 1476 1498 1442 1491 437,254 +15.23(+1.03%)
Oct 10, 2022 1489 1496 1473 1476 277,370 -2.92(-0.20%)
Oct 07, 2022 1485 1490 1465 1479 279,541 -28.24(-1.87%)
Oct 06, 2022 1516 1534 1506 1507 247,240 -12.79(-0.84%)
Oct 05, 2022 1515 1543 1496 1520 237,310 -16.37(-1.07%)
Oct 04, 2022 1533 1559 1524 1536 250,120 +31.45(+2.09%)
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.