Singapore markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,663.70+32.61 (+2.00%)
At close: 04:03PM EDT
1,662.00 -1.70 (-0.10%)
After hours: 07:57PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221,630.441,664.611,623.641,663.701,663.70202,700
11 Aug 20221,665.001,670.001,606.821,631.091,631.09330,100
10 Aug 20221,673.691,684.091,654.241,658.291,658.29283,900
09 Aug 20221,610.701,642.591,606.451,639.091,639.09265,900
08 Aug 20221,610.001,624.581,607.591,621.811,621.81181,100
05 Aug 20221,570.141,603.941,561.871,600.781,600.78181,000
04 Aug 20221,584.941,599.001,576.841,584.331,584.33203,100
03 Aug 20221,561.191,598.801,550.101,585.031,585.03214,700
02 Aug 20221,549.101,576.951,546.031,549.851,549.85137,100
01 Aug 20221,558.611,579.931,549.101,557.381,557.38213,100
29 Jul 20221,543.881,574.471,532.301,564.221,564.22309,800
28 Jul 20221,508.851,548.681,491.001,538.881,538.88414,800
27 Jul 20221,433.751,529.491,433.441,510.001,510.001,432,600
26 Jul 20221,318.161,327.101,291.631,316.431,316.43503,000
25 Jul 20221,354.231,354.231,313.021,328.871,328.87329,900
22 Jul 20221,375.251,385.001,335.551,347.331,347.33193,700
21 Jul 20221,344.721,372.121,329.621,368.041,368.04317,800
20 Jul 20221,343.001,379.621,343.001,374.881,374.88253,200
19 Jul 20221,335.571,347.821,329.841,342.531,342.53161,900
18 Jul 20221,315.001,354.211,312.001,319.161,319.16254,700
15 Jul 20221,285.411,306.781,277.001,299.991,299.99207,700
14 Jul 20221,265.001,269.621,236.031,265.841,265.84158,300
13 Jul 20221,236.541,285.131,233.611,275.571,275.57233,700
12 Jul 20221,290.001,303.001,256.331,261.461,261.46203,100
11 Jul 20221,322.111,328.931,288.901,290.091,290.09202,000
08 Jul 20221,343.631,352.501,328.611,339.281,339.28154,200
07 Jul 20221,344.621,368.621,337.951,351.241,351.24154,000
06 Jul 20221,360.781,369.491,329.951,342.331,342.33166,900
05 Jul 20221,284.431,372.941,270.491,362.711,362.71288,400
01 Jul 20221,302.081,317.811,290.561,306.801,306.80177,700
30 Jun 20221,282.281,321.811,270.031,307.261,307.26260,900
29 Jun 20221,292.001,296.911,276.991,288.201,288.20161,600
28 Jun 20221,331.851,346.171,287.501,288.871,288.87180,300
27 Jun 20221,349.151,350.621,320.371,331.711,331.71199,600
24 Jun 20221,299.061,329.041,296.001,329.021,329.02231,300
23 Jun 20221,265.031,292.631,254.951,289.521,289.52191,800
22 Jun 20221,241.291,270.791,230.071,254.001,254.00175,700
21 Jun 20221,263.981,278.411,258.761,261.241,261.24178,400
17 Jun 20221,218.831,259.661,218.071,245.601,245.60392,600
16 Jun 20221,247.491,247.491,205.851,214.561,214.56308,400
15 Jun 20221,233.561,290.001,232.151,266.161,266.16312,900
14 Jun 20221,223.381,245.201,196.281,204.011,204.01228,500
13 Jun 20221,270.961,285.181,213.921,232.681,232.68367,200
10 Jun 20221,338.431,343.381,301.781,317.041,317.04312,500
09 Jun 20221,362.991,391.001,362.991,369.591,369.59175,300
08 Jun 20221,387.971,396.991,371.631,373.351,373.35194,900
07 Jun 20221,355.751,394.141,355.511,390.441,390.44175,200
06 Jun 20221,390.941,390.941,368.201,376.801,376.80145,900
03 Jun 20221,379.001,392.151,364.081,375.061,375.06113,900
02 Jun 20221,360.481,397.761,360.481,396.991,396.99216,000
01 Jun 20221,401.351,413.451,349.431,374.721,374.72213,400
31 May 20221,395.001,414.381,377.021,402.551,402.55257,200
27 May 20221,357.791,406.671,357.791,402.421,402.42253,700
26 May 20221,304.161,348.751,296.511,340.911,340.91225,500
25 May 20221,245.001,305.071,237.181,288.771,288.77252,800
24 May 20221,278.691,278.691,230.911,266.641,266.64370,400
23 May 20221,298.561,312.371,264.511,289.791,289.79336,800
20 May 20221,293.001,296.751,256.391,294.111,294.11348,100
19 May 20221,238.771,290.341,233.251,272.491,272.49233,700
18 May 20221,299.381,305.621,240.001,252.891,252.89308,100
17 May 20221,328.621,334.631,295.251,322.061,322.06170,500
16 May 20221,308.851,323.921,293.551,299.071,299.07174,000
13 May 20221,298.881,338.001,298.881,318.281,318.28220,500
12 May 20221,261.441,303.861,242.711,281.121,281.12343,000
11 May 20221,310.191,361.391,278.991,281.691,281.69312,200
10 May 20221,296.461,338.771,272.941,321.081,321.08396,300
09 May 20221,323.611,330.001,272.001,276.571,276.57398,000
06 May 20221,345.001,365.971,312.031,354.531,354.53298,900
05 May 20221,415.571,430.301,344.491,369.861,369.86496,900
04 May 20221,450.461,456.701,381.001,434.531,434.53418,500
03 May 20221,456.901,463.961,420.831,447.541,447.54223,200
02 May 20221,451.171,462.621,409.771,461.161,461.16233,700
29 Apr 20221,492.741,512.061,451.111,455.611,455.61262,300
28 Apr 20221,504.011,526.701,462.751,500.821,500.82299,700
27 Apr 20221,497.611,512.521,425.981,475.631,475.63538,900
26 Apr 20221,493.081,497.381,425.501,438.211,438.21444,300
25 Apr 20221,470.001,516.871,446.011,516.001,516.00270,400
22 Apr 20221,509.391,537.241,475.611,480.851,480.85235,000
21 Apr 20221,627.151,634.911,519.741,521.111,521.11305,000
20 Apr 20221,643.241,645.001,610.001,612.581,612.58149,200
19 Apr 20221,589.761,639.961,589.761,632.031,632.03230,700
18 Apr 20221,591.251,612.001,577.351,589.761,589.76165,400
14 Apr 20221,602.731,612.341,590.241,603.171,603.17199,000
13 Apr 20221,533.971,593.551,533.391,590.001,590.00177,900
12 Apr 20221,531.001,574.991,525.851,532.611,532.61181,600
11 Apr 20221,526.961,534.081,482.491,511.471,511.47187,300
08 Apr 20221,532.091,557.261,531.571,543.991,543.99143,300
07 Apr 20221,541.271,555.321,516.331,544.191,544.19215,800
06 Apr 20221,580.901,583.001,526.551,550.851,550.85202,600
05 Apr 20221,608.081,627.461,582.211,604.691,604.69201,400
04 Apr 20221,585.711,611.891,582.191,610.751,610.75146,200
01 Apr 20221,586.001,594.471,570.011,594.041,594.04149,300
31 Mar 20221,591.541,613.401,574.101,582.031,582.03209,900
30 Mar 20221,573.711,584.691,554.001,574.091,574.09202,600
29 Mar 20221,600.001,614.561,570.011,590.331,590.33196,500
28 Mar 20221,556.861,586.001,546.451,575.111,575.11143,100
25 Mar 20221,574.351,574.451,537.491,556.371,556.37137,800
24 Mar 20221,548.471,567.861,525.001,565.941,565.94175,600
23 Mar 20221,550.001,551.551,520.021,541.671,541.67291,100
22 Mar 20221,547.741,569.001,542.511,558.341,558.34147,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...