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
2018-06-22 468.51 474.06 464.49 470.54 41,661
2018-06-21 470.88 473.60 463.23 463.70 32,720
2018-06-20 469.21 469.56 462.79 464.91 19,507
2018-06-19 464.24 470.65 464.24 469.19 28,870
2018-06-18 459.68 472.01 459.68 468.63 37,941
2018-06-15 460.65 465.22 457.25 461.30 24,860
2018-06-14 459.90 461.16 454.73 460.02 18,722
2018-06-13 466.99 468.99 458.69 458.69 24,084
2018-06-12 464.02 469.00 462.96 465.80 51,325
2018-06-11 455.00 469.70 454.59 466.85 60,078
2018-06-08 447.80 458.80 447.76 453.25 68,712
2018-06-07 456.15 457.28 446.96 447.63 31,674
2018-06-06 453.34 458.70 452.13 454.02 31,008
2018-06-05 445.63 455.56 445.63 453.07 47,988
2018-06-04 441.62 444.10 438.93 444.10 27,005
2018-06-01 430.97 439.82 430.97 439.06 35,281
2018-05-31 438.83 438.83 430.17 431.00 27,957
2018-05-30 433.75 437.34 433.75 436.24 20,101
2018-05-29 428.73 434.28 427.76 433.19 29,678
2018-05-25 433.83 435.47 427.72 429.39 26,119
2018-05-24 434.75 435.13 431.00 433.29 14,581
2018-05-23 432.72 435.98 430.39 435.41 20,372
2018-05-22 434.11 434.67 430.71 433.185 17,277
2018-05-21 434.08 435.58 431.35 433.83 17,824
2018-05-18 435.50 437.27 431.25 432.38 40,245
2018-05-17 443.02 443.02 436.38 438.23 54,517
2018-05-16 432.27 447.59 432.27 444.82 80,579
2018-05-15 424.49 430.50 424.04 426.04 40,731
2018-05-14 426.18 432.66 424.39 425.06 37,941
2018-05-11 424.21 427.77 422.23 425.08 40,525

» 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.