Chipotle Mexican Grill Inc (CMG)

1215.70 -9.67  -0.79% NYSE Sep 18, 16:59 USD

Chipotle Mexican Grill Price:

1215.70 for Sept. 18, 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
Sept. 17, 2020 1240.74 1251.39 1209.03 1225.37 447548.0
Sept. 16, 2020 1286.46 1286.84 1264.13 1265.87 304865.0
Sept. 15, 2020 1283.60 1291.39 1269.10 1277.36 329756.0
Sept. 14, 2020 1311.62 1318.00 1254.53 1267.19 437797.0
Sept. 11, 2020 1325.27 1326.00 1272.11 1297.47 310999.0
Sept. 10, 2020 1327.39 1359.72 1305.00 1308.49 329969.0
Sept. 9, 2020 1322.00 1337.84 1306.10 1321.03 305419.0
Sept. 8, 2020 1288.28 1335.07 1275.01 1299.75 318798.0
Sept. 4, 2020 1332.89 1342.47 1258.53 1313.73 405648.0
Sept. 3, 2020 1355.48 1374.22 1310.24 1328.73 464528.0
Sept. 2, 2020 1375.00 1384.46 1355.60 1379.03 331996.0
Sept. 1, 2020 1325.00 1373.50 1319.98 1372.22 334816.0
Aug. 31, 2020 1306.08 1325.00 1304.91 1310.28 290826.0
Aug. 28, 2020 1284.99 1302.86 1282.91 1301.51 251409.0
Aug. 27, 2020 1277.80 1290.51 1270.05 1279.63 210381.0
Aug. 26, 2020 1274.73 1284.23 1263.40 1277.28 196261.0
Aug. 25, 2020 1247.52 1273.58 1246.34 1269.65 253289.0
Aug. 24, 2020 1268.00 1271.36 1241.02 1241.75 238632.0
Aug. 21, 2020 1240.00 1259.38 1238.96 1253.24 234420.0
Aug. 20, 2020 1212.63 1244.63 1212.63 1239.89 225632.0
Aug. 19, 2020 1237.69 1245.00 1216.86 1219.37 191661.0
Aug. 18, 2020 1221.28 1239.38 1209.80 1236.93 255440.0
Aug. 17, 2020 1200.00 1219.96 1190.82 1216.22 193183.0
Aug. 14, 2020 1189.41 1203.32 1180.91 1186.53 161363.0
Aug. 13, 2020 1171.00 1197.69 1167.30 1194.93 262759.0

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 1379.03 Sep 02 2020
Average 562.56
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.