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, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
Price Benchmarks
| Domino's Pizza Inc | 397.67 |
| Shake Shack Inc | 67.57 |
| McDonald's Corp | 220.08 |
Price Range, Past 5 Years
| Minimum | 251.33 | Feb 13 2018 |
| Maximum | 1379.03 | Sep 02 2020 |
| Average | 562.56 |
News
Retail Sales Come In Soft After Fiscal Stimulus Lapses; Dow Jones Futures Pare Gain
Yahoo 09/16 08:58 ET
Yahoo 09/16 08:58 ET
Advertisement
