Chipotle Mexican Grill (CMG)

400.42 -1.19  -0.30%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Chipotle Mexican Grill Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 401.90 404.18 398.63 400.42 370309
May 24, 2012 408.04 408.63 397.69 401.61 571689
May 23, 2012 394.91 406.41 390.56 405.95 697866
May 22, 2012 401.35 405.73 391.59 395.56 1148353
May 21, 2012 391.50 395.38 384.49 393.33 676158
May 18, 2012 394.42 399.90 390.00 392.13 574078
May 17, 2012 406.24 407.00 394.50 394.50 633759
May 16, 2012 405.10 409.33 402.51 404.53 421441
May 15, 2012 400.02 407.00 399.88 403.03 458357
May 14, 2012 405.80 407.22 399.01 399.92 470296
May 11, 2012 404.33 413.29 403.68 408.25 467060
May 10, 2012 404.25 409.50 402.67 407.51 560636
May 9, 2012 396.00 405.73 396.00 401.78 635751
May 8, 2012 405.25 405.80 392.10 403.43 810427
May 7, 2012 405.64 410.60 403.25 407.06 394808
May 4, 2012 412.76 413.04 406.30 407.88 713295
May 3, 2012 423.30 423.64 413.37 414.74 504978
May 2, 2012 417.92 424.41 416.11 422.80 467398
May 1, 2012 415.41 424.15 414.59 419.89 501415
April 30, 2012 418.47 419.39 412.78 414.15 325228
April 27, 2012 415.00 421.00 412.25 419.41 540199
April 26, 2012 412.18 418.49 410.03 414.74 592364
April 25, 2012 405.50 413.65 405.03 412.99 583429
April 24, 2012 411.96 414.00 401.03 402.86 1208102
April 23, 2012 413.90 417.66 406.38 417.24 1340713
April 20, 2012 429.48 433.30 416.01 419.26 2031289
April 19, 2012 439.23 439.42 428.26 430.78 844133
April 18, 2012 432.25 440.93 431.99 438.11 500748
April 17, 2012 434.95 434.95 429.04 432.43 627334
April 16, 2012 439.47 441.78 428.76 432.12 832349
April 13, 2012 433.80 442.40 429.02 440.40 948535
April 12, 2012 423.97 433.53 423.05 433.22 808385
April 11, 2012 421.40 426.66 421.00 422.66 697994
April 10, 2012 425.08 428.95 414.59 416.62 750565
April 9, 2012 420.50 427.13 420.50 426.31 461633
April 5, 2012 415.09 424.99 414.97 424.98 539322
April 4, 2012 419.23 420.91 411.12 417.04 678854
April 3, 2012 417.58 422.43 417.58 422.26 482848
April 2, 2012 417.00 421.41 413.54 418.40 381262
March 30, 2012 424.84 424.84 418.00 418.00 348449
March 29, 2012 419.11 421.03 415.00 420.62 341976
March 28, 2012 422.24 424.40 416.72 420.09 364522
March 27, 2012 424.82 426.57 421.00 421.37 527563
March 26, 2012 417.49 425.58 417.00 424.70 444580
March 23, 2012 416.71 417.57 411.97 415.51 459832
March 22, 2012 414.45 418.81 413.53 418.13 476937
March 21, 2012 413.25 417.18 412.97 416.11 398657
March 20, 2012 411.00 414.45 409.27 412.87 358562
March 19, 2012 410.29 414.23 407.15 413.92 376703
March 16, 2012 409.77 410.95 405.53 410.91 532390
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CMG News

@61point8 $cmg has down trend
about 16 hours ago by mishmahi54
Classic @howardlindzon post on why NOW is the time to get started on your goals. http://stks.co/4061 $FB $CMG $AAPL $EBAY $NKE
about 20 hours ago by abnormalreturns
@TraderFlorida , whats $CMG looking like this month TF?
about 21 hours ago by PC3688
A fractal analysis of $CMG via the market profile chart. http://chart.ly/grkhjce
about a day ago by 61point8
Detailed Charts & Analysis Stream This Weekend http://stks.co/401n via @61point8 Well Worth the Perusal $CMG $JPM $VMW et al
about a day ago by StockTwits
$CMG Analysis - A capitulatory move down in the cards? http://chart.ly/qptsvtv
about a day ago by 61point8
10-Bagger Week in Review
May 26, 11:49AM Fool
$AAPL http://stks.co/3zkJ $AAPL $PCLN $CMG $MA $GOOG $V $IBM $FFIV - Some big names breaking nicely today - enjoy your weekend
about 3 days ago by gregnb
Looking to enter $PCLN $AAPL $CMG spreads towards the bear side
about 3 days ago by Emb1990
update to my holdings, out of $CMG june 365 puts, still holding 10 $DELL 14 puts and the worthless 25 $Dell 16 calls (winning trade so far)
about 3 days ago by Emb1990
Can Arcos Dorados Turn It Around?
May 25, 4:58PM Fool
NEW POST: "Stock #Market Recap 05/25/12 {Video}" http://stks.co/3zi0 $CMG $MA $QQQ $SBUX $SPY $WYNN
about 3 days ago by chessNwine
Updated with more insights // RT @Fifty2weekhi $AAPL Intraday Volume - Take 2 http://stks.co/3zh5 $CMG $PCLN $GOOG
about 3 days ago by fifty2weekhi
@StockGravity agree, just noting the $400 level given the psychological aspect of big round #s. ;) $CMG
about 3 days ago by 1nvestor
$CMG burning a LOT of energy trying to hold this 400 level.
about 3 days ago by 1nvestor
Some are using $azo and $cmg as defensive plays
about 3 days ago by idj
$CMG Needs to bust below that 395 level. Mediocre Burritos don't warrant a 55x earnings price
about 3 days ago by nomavestor11
RT @PC3688 $CMG like watching paint dry and grass grow today
about 3 days ago by Antlive
$CMG like watching paint dry and grass grow today
about 3 days ago by PC3688
$azo $cmg - burritoes and old cars is the new market?
about 3 days ago by idj
$SPY http://stks.co/3zWy Lunchtime update VIDEO $AAPL $GOOG $TLT $PCLN $CMG $ULTA Business Opp? -> http://stks.co/3zWz
about 3 days ago by TraderNewburgh
$CMG really boring. Where are the damn sellers!
about 3 days ago by MMF
$CMG Now CMG is starting to get with the program!
about 3 days ago by bsfitzgerald
$CMG BORING!!!!!!
about 3 days ago by Antlive
Skip the Tip at Noodles & Co.
May 25, 10:19AM Fox Business
Nice job. Thank you! RT @TraderNewburgh $AAPL http://stks.co/3zGP stock setups part II (VIDEO) $TZA $CMG $ISRG $LULU $PCLN
about 3 days ago by justfurkids
Need a trade for some quick cash flow today. Any good ideas out there? $CMG $GOOG $AAPL $SPY
about 3 days ago by Slippery
$CMG http://stks.co/3z4T Not sure what to make of recent developments, but here's my roadmap for Chipotle.
about 4 days ago by Berkutchi
Momentum Stocks Update (PCLN, SBUX, CMG)
May 23, 12:50PM Benzinga
Feds Investigating Chipotle Hiring Practices
May 22, 4:07PM Fox Business
A Growth Investor's Lament
May 21, 4:34PM Fool
Dow Dividend Checkup: McDonald's
May 21, 10:15AM Fool
Fastest Growing Fast-Casual Food Chains
May 16, 3:37PM Investor Place
2 Positive Signs for Chipotle
May 16, 1:15PM Fool
Earnings Preview: Red Robin
May 15, 10:00AM
P.F. Chang’s Goes Private; Who’s Next?
May 02, 9:40AM Investor Place
Will Centerbridge Ruin P.F. Chang's?
May 01, 1:48PM Benzinga
Rising Star Buy: Chipotle
Apr 27, 10:42AM
Chipotle CFO on Earnings
Apr 26, 7:06PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
CMG 400.42 -1.19 -0.30% 12.52B
CMFO 0.80 +0.01 +1.27% 23.76M
CMFB 13.71 +0.00 +0.00% 24.95M
CMF 114.20 +0.24 +0.21%
CME 262.52 +6.36 +2.48% 17.44B
CMD 62.45 -0.41 -0.65%
CMCSK 28.63 -0.01 -0.03% 78.71B
CMCSA 28.85 -0.08 -0.28% 78.07B
CL 98.80 -0.33 -0.33% 47.38B
CKX 12.53 -0.07 -0.56% 24.31M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close