Skip to main content

Chipotle Mexican Grill (NY: CMG )

50.97 +1.14 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 49.91 51.29 49.59 50.97 16,031,068 +1.14(+2.29%)
Jul 26, 2024 51.24 51.59 49.41 49.83 24,611,244 -0.99(-1.95%)
Jul 25, 2024 50.51 51.60 49.53 50.82 40,754,236 -0.96(-1.85%)
Jul 24, 2024 52.04 52.49 51.46 51.78 38,965,976 -0.77(-1.47%)
Jul 23, 2024 53.89 54.72 52.34 52.55 17,531,994 -1.01(-1.89%)
Jul 22, 2024 53.48 54.03 52.98 53.56 13,866,356 +0.02(+0.04%)
Jul 19, 2024 53.92 54.00 52.95 53.54 15,629,876 +0.16(+0.30%)
Jul 18, 2024 53.48 54.55 52.63 53.38 29,127,974 -1.91(-3.45%)
Jul 17, 2024 56.92 57.39 55.10 55.29 17,197,902 -2.45(-4.24%)
Jul 16, 2024 56.76 57.92 56.23 57.74 14,395,606 +1.13(+2.00%)
Jul 15, 2024 57.75 57.80 56.48 56.61 15,186,196 -1.06(-1.84%)
Jul 12, 2024 57.76 58.67 57.43 57.67 14,046,531 +0.12(+0.21%)
Jul 11, 2024 58.00 58.50 57.37 57.55 13,314,230 -0.75(-1.29%)
Jul 10, 2024 57.43 58.63 56.82 58.30 20,287,866 +0.82(+1.43%)
Jul 09, 2024 59.63 60.16 57.35 57.48 25,146,266 -2.03(-3.41%)
Jul 08, 2024 62.46 62.66 59.04 59.51 24,469,100 -3.24(-5.16%)
Jul 05, 2024 61.56 62.95 61.20 62.75 12,845,089 +1.17(+1.90%)
Jul 03, 2024 61.05 62.81 60.84 61.58 12,651,836 +0.18(+0.29%)
Jul 02, 2024 61.54 62.32 60.46 61.40 18,358,220 -0.41(-0.66%)
Jul 01, 2024 62.69 62.76 60.25 61.81 19,638,636 -0.84(-1.34%)
Jun 28, 2024 62.03 63.77 61.57 62.65 22,129,142 +0.24(+0.38%)
Jun 27, 2024 65.88 65.89 61.84 62.41 28,428,916 -3.45(-5.24%)
Jun 26, 2024 65.81 66.31 62.75 65.86 27,340,080 +0.20(+0.30%)
Jun 25, 2024 64.33 65.80 64.28 65.66 23,990,650 +1.79(+2.80%)
Jun 24, 2024 64.30 64.46 63.28 63.87 20,622,150 -0.34(-0.52%)
Jun 21, 2024 64.50 64.67 63.86 64.21 29,558,450 -0.08(-0.12%)
Jun 20, 2024 68.91 68.91 63.76 64.29 42,425,152 -4.26(-6.22%)
Jun 18, 2024 68.70 69.26 67.40 68.55 34,735,100 +1.24(+1.85%)
Jun 17, 2024 66.53 67.68 65.90 67.31 21,247,600 +1.88(+2.87%)
Jun 14, 2024 65.40 65.51 64.75 65.43 13,975,100 +0.13(+0.20%)
Jun 13, 2024 63.77 65.87 63.77 65.31 24,235,150 +1.89(+2.98%)
Jun 12, 2024 62.75 63.85 62.48 63.42 16,995,500 +0.81(+1.30%)
Jun 11, 2024 62.33 62.67 61.64 62.60 9,720,450 +0.01(+0.01%)
Jun 10, 2024 63.38 63.53 62.42 62.60 10,363,900 -0.78(-1.24%)
Jun 07, 2024 64.53 64.80 63.27 63.38 14,239,800 -0.85(-1.33%)
Jun 06, 2024 63.45 64.42 63.06 64.23 12,775,650 +1.27(+2.02%)
Jun 05, 2024 61.88 63.22 61.64 62.96 11,733,100 +1.38(+2.24%)
Jun 04, 2024 62.26 62.26 61.27 61.58 20,614,800 +0.05(+0.08%)
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.