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
2017-12-15 317.29 317.29 312.48 312.48 45,369
2017-12-14 319.10 321.02 313.68 313.68 32,205
2017-12-13 322.50 324.78 317.69 319.79 44,892
2017-12-12 313.54 318.32 311.54 318.32 28,793
2017-12-11 314.56 316.03 311.72 313.34 34,199
2017-12-08 313.33 319.15 312.80 316.00 53,364
2017-12-07 309.50 314.47 305.90 313.44 39,807
2017-12-06 315.88 316.145 310.82 310.82 26,023
2017-12-05 319.25 320.44 312.12 315.56 45,066
2017-12-04 313.00 332.28 312.98 315.90 145,523
2017-12-01 300.66 311.00 300.66 307.67 82,794
2017-11-30 305.00 307.68 302.01 304.25 55,925
2017-11-29 296.00 303.79 292.78 302.29 189,015
2017-11-28 275.44 285.26 272.60 285.26 66,880
2017-11-27 279.24 279.25 271.81 274.57 38,079
2017-11-24 279.65 282.20 278.76 279.25 24,488
2017-11-22 279.85 282.40 279.85 281.59 21,476
2017-11-21 283.23 283.23 277.90 279.285 36,550
2017-11-20 289.27 289.27 282.26 283.06 43,125
2017-11-17 284.00 290.84 284.00 289.88 65,638
2017-11-16 285.60 288.99 283.23 284.06 35,277
2017-11-15 278.00 287.02 278.00 285.77 48,887
2017-11-14 278.50 284.14 278.50 280.37 34,573
2017-11-13 271.65 279.13 266.76 277.30 88,089
2017-11-10 274.89 280.99 273.58 279.34 69,602
2017-11-09 273.64 276.55 270.11 274.46 32,373
2017-11-08 274.45 275.63 272.54 273.65 28,815
2017-11-07 275.32 275.50 272.88 274.02 27,791
2017-11-06 272.00 276.21 270.99 275.76 39,260
2017-11-03 275.02 275.66 272.31 274.05 57,171

» 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.