Chipotle Mexican Grill Inc (CMG)

1056.45 -11.91  -1.11% NYSE Jul 2, 20:00 Delayed 2m USD

Chipotle Mexican Grill Price:

1056.45 for July 2, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2006. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
July 2, 2020 1081.00 1084.73 1053.00 1056.45 264519.0
July 1, 2020 1053.85 1073.66 1048.04 1068.36 283903.0
June 30, 2020 1049.00 1056.29 1034.54 1052.36 397951.0
June 29, 2020 1034.82 1057.51 1021.00 1045.95 297098.0
June 26, 2020 1048.84 1049.10 1029.38 1033.15 499672.0
June 25, 2020 1047.40 1051.98 1033.00 1048.90 217832.0
June 24, 2020 1036.19 1053.32 1018.38 1047.95 383266.0
June 23, 2020 1074.00 1074.00 1034.59 1039.16 429424.0
June 22, 2020 1026.70 1071.31 1025.00 1070.25 590801.0
June 19, 2020 1040.00 1042.10 1010.83 1010.83 428467.0
June 18, 2020 1026.70 1038.83 1020.00 1030.00 230560.0
June 17, 2020 1031.10 1042.88 1020.60 1022.88 241467.0
June 16, 2020 1037.55 1037.55 1002.60 1031.80 313715.0
June 15, 2020 974.02 1025.05 971.00 1023.25 363924.0
June 12, 2020 1025.65 1025.65 964.50 991.83 508791.0
June 11, 2020 1002.39 1027.72 996.00 1000.74 468408.0
June 10, 2020 1042.62 1042.94 1023.49 1028.96 322121.0
June 9, 2020 1036.91 1052.99 1035.00 1039.47 275899.0
June 8, 2020 1052.83 1065.00 1033.22 1049.23 316111.0
June 5, 2020 1050.00 1069.10 1045.09 1053.46 371204.0
June 4, 2020 1044.31 1059.81 1035.00 1041.56 359549.0
June 3, 2020 1061.68 1069.95 1045.20 1049.71 516559.0
June 2, 2020 1050.00 1063.49 1035.06 1058.89 429511.0
June 1, 2020 1012.81 1056.41 1010.00 1047.88 714456.0
May 29, 2020 1001.00 1006.89 989.96 1003.91 671977.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 251.33 Feb 13 2018
Maximum 1070.25 Jun 22 2020
Average 541.45
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.