Indicators

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	58.90	58.90	58.06	58.14	14,636,800	-0.33(-0.57%)
Mar 27, 2024	59.52	59.88	58.06	58.47	14,107,750	-0.64(-1.09%)
Mar 26, 2024	58.47	59.59	58.30	59.11	16,619,700	+1.04(+1.79%)
Mar 25, 2024	57.78	58.28	57.43	58.07	14,133,100	+0.43(+0.74%)
Mar 22, 2024	58.44	58.44	57.64	57.64	11,211,450	-0.46(-0.79%)
Mar 21, 2024	59.06	59.06	57.84	58.10	15,938,700	+0.20(+0.34%)
Mar 20, 2024	58.71	60.48	57.61	57.90	50,151,800	+1.95(+3.48%)
Mar 19, 2024	55.60	55.97	55.07	55.95	8,420,150	+0.48(+0.87%)
Mar 18, 2024	55.36	56.28	55.28	55.47	9,479,700	+0.34(+0.62%)
Mar 15, 2024	54.55	55.17	54.36	55.13	11,829,250	+0.16(+0.29%)
Mar 14, 2024	55.33	55.51	54.50	54.97	10,554,600	+0.52(+0.95%)
Mar 13, 2024	54.41	54.76	54.04	54.45	9,484,800	+0.06(+0.11%)
Mar 12, 2024	53.55	54.55	53.40	54.40	10,011,600	+1.14(+2.15%)
Mar 11, 2024	53.40	53.66	52.30	53.25	9,950,250	-0.47(-0.88%)
Mar 08, 2024	53.63	54.09	53.51	53.72	5,960,950	-0.08(-0.15%)
Mar 07, 2024	54.20	54.25	53.56	53.80	6,207,800	+0.00(+0.00%)
Mar 06, 2024	54.49	54.51	53.43	53.80	7,851,650	-0.42(-0.78%)
Mar 05, 2024	54.26	54.67	53.88	54.23	9,341,450	-0.18(-0.33%)
Mar 04, 2024	53.78	54.64	53.59	54.41	10,211,200	+0.63(+1.17%)

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.