CHIPOTLE MEXICAN GRILL Historical Stock Price

Below is the stock price history for Chipotle Mexican Grill CMG. Data is recorded each day for the historical open, high, low, close and volume. The Chipotle Mexican Grill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chipotle Mexican Grill Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 475.75 479.25 464.16 467.23 50,686
2018-12-06 465.89 470.04 453.86 469.96 56,756
2018-12-04 477.54 482.67 465.29 467.57 40,842
2018-12-03 478.51 478.51 469.03 474.88 30,519
2018-11-30 479.59 479.59 463.19 473.51 71,755
2018-11-29 490.06 490.955 482.50 483.61 27,760
2018-11-28 476.67 493.51 476.67 491.37 54,472
2018-11-27 465.11 473.90 464.94 473.74 28,054
2018-11-26 473.43 473.55 461.33 466.03 44,449
2018-11-23 469.49 475.11 469.49 471.80 22,239
2018-11-21 464.78 475.59 462.64 471.79 31,564
2018-11-20 456.93 469.76 456.50 462.16 68,522
2018-11-19 473.98 473.98 459.61 465.81 55,644
2018-11-16 470.86 475.57 469.37 471.76 47,883
2018-11-15 474.18 475.36 467.15 471.60 58,051
2018-11-14 482.98 488.49 475.98 480.16 56,648
2018-11-13 491.70 491.70 483.83 484.39 45,439
2018-11-12 488.18 498.55 488.18 490.30 74,792
2018-11-09 480.71 491.09 478.72 490.82 77,459
2018-11-08 479.66 482.63 476.48 477.74 37,192
2018-11-07 477.65 479.57 475.53 477.59 35,785
2018-11-06 470.89 475.37 467.41 473.865 53,335
2018-11-05 478.83 478.85 468.41 468.60 48,039
2018-11-02 480.76 480.76 471.54 476.29 49,894
2018-11-01 469.48 477.80 469.44 473.62 69,362
2018-10-31 462.32 468.68 455.79 460.75 61,371
2018-10-30 453.56 461.81 452.68 461.81 73,964
2018-10-29 453.35 453.35 437.10 439.38 75,749
2018-10-26 434.37 440.79 426.83 440.79 136,063
2018-10-25 417.86 427.00 416.54 425.27 85,573

» More Chipotle Mexican Grill Stock Price History

To see other companies like Chipotle Mexican Grill (CMG), view our stock market today for news, and other data.