Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2945 2945 2903 2907 292,736 -16.69(-0.57%)
Mar 27, 2024 2976 2994 2903 2923 282,155 -32.07(-1.09%)
Mar 26, 2024 2923 2979 2915 2956 332,394 +52.09(+1.79%)
Mar 25, 2024 2889 2914 2871 2903 282,662 +21.40(+0.74%)
Mar 22, 2024 2922 2922 2882 2882 224,229 -22.94(-0.79%)
Mar 21, 2024 2953 2953 2892 2905 318,774 +9.98(+0.34%)
Mar 20, 2024 2936 3024 2880 2895 1,003,036 +97.44(+3.48%)
Mar 19, 2024 2780 2798 2754 2798 168,403 +24.03(+0.87%)
Mar 18, 2024 2768 2814 2764 2774 189,594 +17.14(+0.62%)
Mar 15, 2024 2728 2758 2718 2756 236,585 +7.87(+0.29%)
Mar 14, 2024 2767 2776 2725 2749 211,092 +25.83(+0.95%)
Mar 13, 2024 2721 2738 2721 2723 189,696 +2.87(+0.11%)
Mar 12, 2024 2677 2728 2670 2720 200,232 +57.23(+2.15%)
Mar 11, 2024 2670 2683 2615 2663 199,005 -23.53(-0.88%)
Mar 08, 2024 2682 2705 2675 2686 119,219 -4.10(-0.15%)
Mar 07, 2024 2710 2712 2678 2690 124,156 +0.08(+0.00%)
Mar 06, 2024 2724 2726 2671 2690 157,033 -21.19(-0.78%)
Mar 05, 2024 2713 2734 2694 2711 186,829 -8.97(-0.33%)
Mar 04, 2024 2689 2732 2679 2720 204,224 +31.52(+1.17%)
Mar 01, 2024 2699 2705 2680 2689 165,235 +0.01(+0.00%)
Feb 29, 2024 2681 2703 2673 2689 197,428 +17.05(+0.64%)
Feb 28, 2024 2634 2673 2634 2672 129,114 +26.48(+1.00%)
Feb 27, 2024 2663 2664 2625 2645 129,506 -15.21(-0.57%)
Feb 26, 2024 2665 2673 2646 2660 131,698 +13.73(+0.52%)
Feb 23, 2024 2645 2658 2631 2647 158,784 +19.35(+0.74%)
Feb 22, 2024 2594 2637 2594 2627 204,686 +57.89(+2.25%)
Feb 21, 2024 2570 2576 2558 2569 140,397 -10.72(-0.42%)
Feb 20, 2024 2595 2612 2569 2580 203,207 -18.23(-0.70%)
Feb 16, 2024 2620 2625 2598 2598 138,363 -19.57(-0.75%)
Feb 15, 2024 2616 2627 2602 2618 167,320 -2.19(-0.08%)
Feb 14, 2024 2615 2633 2594 2620 135,779 +21.05(+0.81%)
Feb 13, 2024 2588 2642 2586 2599 231,573 -9.09(-0.35%)
Feb 12, 2024 2632 2634 2595 2608 207,712 -30.12(-1.14%)
Feb 09, 2024 2637 2659 2616 2638 211,053 +17.87(+0.68%)
Feb 08, 2024 2678 2689 2616 2620 397,983 -46.51(-1.74%)
Feb 07, 2024 2562 2726 2505 2667 900,261 +179.25(+7.21%)
Feb 06, 2024 2480 2498 2465 2488 451,550 +16.89(+0.68%)
Feb 05, 2024 2503 2506 2462 2471 377,816 -11.43(-0.46%)
Feb 02, 2024 2446 2493 2427 2482 213,584 +40.26(+1.65%)
Feb 01, 2024 2414 2448 2412 2442 268,404 +33.25(+1.38%)
Jan 31, 2024 2419 2440 2408 2409 215,229 -10.51(-0.43%)
Jan 30, 2024 2400 2421 2394 2419 185,812 +14.75(+0.61%)
Jan 29, 2024 2329 2407 2314 2405 326,571 +78.28(+3.37%)
Jan 26, 2024 2313 2332 2308 2326 145,121 +14.48(+0.63%)
Jan 25, 2024 2328 2339 2308 2312 170,433 -23.03(-0.99%)
Jan 24, 2024 2339 2340 2326 2335 161,822 +12.98(+0.56%)
Jan 23, 2024 2320 2328 2301 2322 159,630 -3.18(-0.14%)
Jan 22, 2024 2342 2353 2316 2325 203,392 -9.60(-0.41%)
Jan 19, 2024 2328 2347 2327 2335 301,367 +11.78(+0.51%)
Jan 18, 2024 2322 2329 2303 2323 157,462 +12.38(+0.54%)
Jan 17, 2024 2281 2319 2281 2310 182,762 +20.47(+0.89%)
Jan 16, 2024 2276 2303 2275 2290 159,495 +18.07(+0.80%)
Jan 12, 2024 2279 2282 2264 2272 125,515 -4.67(-0.21%)
Jan 11, 2024 2250 2278 2227 2277 182,395 +31.57(+1.41%)
Jan 10, 2024 2240 2260 2232 2245 208,379 +13.00(+0.58%)
Jan 09, 2024 2225 2252 2225 2232 213,806 -4.39(-0.20%)
Jan 08, 2024 2220 2236 2204 2236 328,238 +23.59(+1.07%)
Jan 05, 2024 2222 2229 2209 2213 181,541 -7.67(-0.35%)
Jan 04, 2024 2229 2239 2220 2220 168,707 -13.18(-0.59%)
Jan 03, 2024 2245 2253 2230 2234 169,763 -11.10(-0.49%)
Jan 02, 2024 2278 2285 2238 2245 199,898 -42.21(-1.85%)
Dec 29, 2023 2283 2287 2268 2287 184,906 +8.58(+0.38%)
Dec 28, 2023 2302 2304 2276 2278 150,257 -29.06(-1.26%)
Dec 27, 2023 2326 2327 2302 2307 145,851 -12.08(-0.52%)
Dec 26, 2023 2307 2325 2307 2320 106,580 +15.17(+0.66%)
Dec 22, 2023 2314 2314 2300 2304 104,623 -2.75(-0.12%)
Dec 21, 2023 2315 2323 2295 2307 130,326 -6.77(-0.29%)
Dec 20, 2023 2328 2348 2313 2314 148,659 -13.16(-0.57%)
Dec 19, 2023 2305 2329 2304 2327 171,402 +30.00(+1.31%)
Dec 18, 2023 2280 2301 2265 2297 201,387 +25.56(+1.13%)
Dec 15, 2023 2254 2290 2254 2271 257,288 -4.23(-0.19%)
Dec 14, 2023 2344 2346 2274 2276 267,643 -64.30(-2.75%)
Dec 13, 2023 2344 2346 2317 2340 182,891 +19.61(+0.85%)
Dec 12, 2023 2308 2321 2291 2320 142,834 +24.91(+1.09%)
Dec 11, 2023 2250 2303 2250 2295 256,014 +52.53(+2.34%)
Dec 08, 2023 2224 2245 2221 2243 163,447 +16.70(+0.75%)
Dec 07, 2023 2211 2228 2206 2226 127,627 +16.20(+0.73%)
Dec 06, 2023 2238 2248 2208 2210 166,630 -16.20(-0.73%)
Dec 05, 2023 2219 2236 2219 2226 114,907 +7.05(+0.32%)
Dec 04, 2023 2235 2244 2210 2219 172,024 -14.63(-0.65%)
Dec 01, 2023 2200 2240 2200 2234 215,947 +31.58(+1.43%)
Nov 30, 2023 2183 2210 2183 2202 259,103 +13.14(+0.60%)
Nov 29, 2023 2212 2219 2186 2189 179,156 -17.56(-0.80%)
Nov 28, 2023 2210 2217 2199 2207 144,109 -2.52(-0.11%)
Nov 27, 2023 2223 2238 2206 2209 207,812 -10.48(-0.47%)
Nov 24, 2023 2205 2225 2204 2220 67,448 +0.74(+0.03%)
Nov 22, 2023 2214 2225 2210 2219 177,915 +21.29(+0.97%)
Nov 21, 2023 2191 2208 2187 2198 181,920 +10.95(+0.50%)
Nov 20, 2023 2170 2193 2160 2187 202,618 +24.47(+1.13%)
Nov 17, 2023 2175 2176 2161 2162 139,556 -10.88(-0.50%)
Nov 16, 2023 2159 2178 2155 2173 256,192 +17.29(+0.80%)
Nov 15, 2023 2174 2174 2149 2156 198,952 -10.21(-0.47%)
Nov 14, 2023 2168 2177 2152 2166 229,385 +15.59(+0.72%)
Nov 13, 2023 2121 2156 2114 2150 255,527 +29.85(+1.41%)
Nov 10, 2023 2103 2122 2096 2121 215,131 +25.47(+1.22%)
Nov 09, 2023 2094 2107 2086 2095 203,814 +11.11(+0.53%)
Nov 08, 2023 2067 2090 2060 2084 181,296 +19.22(+0.93%)
Nov 07, 2023 2070 2075 2057 2065 190,538 -4.27(-0.21%)
Nov 06, 2023 2043 2070 2037 2069 215,544 +28.52(+1.40%)
Nov 03, 2023 2036 2056 2030 2041 241,342 +5.16(+0.25%)
Nov 02, 2023 1996 2039 1996 2035 359,287 +48.73(+2.45%)
Nov 01, 2023 1950 1999 1942 1987 338,777 +44.44(+2.29%)
Oct 31, 2023 1908 1958 1900 1942 393,845 +32.90(+1.72%)
Oct 30, 2023 1890 1920 1874 1909 308,591 +21.71(+1.15%)
Oct 27, 2023 1885 1953 1856 1888 905,804 +81.12(+4.49%)
Oct 26, 2023 1845 1852 1798 1806 455,318 -35.40(-1.92%)
Oct 25, 2023 1850 1862 1832 1842 197,884 -13.22(-0.71%)
Oct 24, 2023 1836 1862 1831 1855 244,463 +35.43(+1.95%)
Oct 23, 2023 1820 1840 1815 1820 225,951 -11.59(-0.63%)
Oct 20, 2023 1851 1853 1828 1831 189,848 -16.38(-0.89%)
Oct 19, 2023 1849 1868 1839 1848 209,222 +6.90(+0.37%)
Oct 18, 2023 1835 1857 1828 1841 238,225 +11.22(+0.61%)
Oct 17, 2023 1799 1830 1799 1830 214,883 +19.06(+1.05%)
Oct 16, 2023 1785 1826 1779 1810 246,218 +28.97(+1.63%)
Oct 13, 2023 1790 1803 1769 1781 221,478 -12.20(-0.68%)
Oct 12, 2023 1825 1827 1781 1794 251,544 -29.80(-1.63%)
Oct 11, 2023 1837 1843 1810 1823 282,493 -8.64(-0.47%)
Oct 10, 2023 1825 1844 1823 1832 193,182 -0.89(-0.05%)
Oct 09, 2023 1800 1833 1800 1833 245,791 +10.74(+0.59%)
Oct 06, 2023 1850 1854 1818 1822 383,857 -39.31(-2.11%)
Oct 05, 2023 1854 1872 1848 1862 200,687 +3.59(+0.19%)
Oct 04, 2023 1843 1864 1840 1858 161,884 +20.80(+1.13%)
Oct 03, 2023 1856 1877 1826 1837 196,074 -29.94(-1.60%)
Oct 02, 2023 1831 1869 1829 1867 197,458 +35.30(+1.93%)
Sep 29, 2023 1854 1867 1831 1832 246,953 -6.90(-0.38%)
Sep 28, 2023 1805 1849 1804 1839 296,283 +32.65(+1.81%)
Sep 27, 2023 1854 1864 1795 1806 333,488 -41.54(-2.25%)
Sep 26, 2023 1840 1852 1836 1848 203,576 -12.07(-0.65%)
Sep 25, 2023 1864 1862 1852 1860 205,174 -15.89(-0.85%)
Sep 22, 2023 1868 1892 1862 1876 201,213 +9.57(+0.51%)
Sep 21, 2023 1910 1914 1859 1866 242,111 -54.47(-2.84%)
Sep 20, 2023 1920 1940 1920 1920 130,236 -4.19(-0.22%)
Sep 19, 2023 1934 1934 1898 1925 163,154 -13.69(-0.71%)
Sep 18, 2023 1902 1946 1902 1938 210,204 +25.86(+1.35%)
Sep 15, 2023 1929 1929 1904 1912 247,269 -23.62(-1.22%)
Sep 14, 2023 1944 1944 1919 1936 179,581 +3.08(+0.16%)
Sep 13, 2023 1927 1946 1915 1933 120,199 +0.03(+0.00%)
Sep 12, 2023 1926 1937 1916 1933 210,604 -15.84(-0.81%)
Sep 11, 2023 1953 1959 1940 1949 192,335 +3.75(+0.19%)
Sep 08, 2023 1971 1976 1943 1945 229,673 -21.74(-1.11%)
Sep 07, 2023 1947 1970 1928 1967 242,514 +12.72(+0.65%)
Sep 06, 2023 1950 1966 1942 1954 324,265 +2.63(+0.13%)
Sep 05, 2023 1961 1970 1933 1951 271,679 +12.88(+0.66%)
Sep 01, 2023 1928 1942 1921 1939 173,756 +11.97(+0.62%)
Aug 31, 2023 1946 1952 1925 1927 198,504 -11.93(-0.62%)
Aug 30, 2023 1910 1944 1904 1939 233,456 +35.49(+1.86%)
Aug 29, 2023 1899 1911 1892 1903 141,346 +3.81(+0.20%)
Aug 28, 2023 1886 1902 1877 1899 174,442 +22.49(+1.20%)
Aug 25, 2023 1872 1886 1866 1877 164,098 +4.46(+0.24%)
Aug 24, 2023 1900 1901 1870 1872 188,507 -22.59(-1.19%)
Aug 23, 2023 1879 1897 1867 1895 175,611 +22.87(+1.22%)
Aug 22, 2023 1884 1884 1866 1872 151,141 +5.91(+0.32%)
Aug 21, 2023 1853 1878 1853 1866 263,685 +16.93(+0.92%)
Aug 18, 2023 1837 1858 1837 1849 194,596 +0.66(+0.04%)
Aug 17, 2023 1861 1876 1842 1849 322,751 -18.35(-0.98%)
Aug 16, 2023 1846 1874 1841 1867 322,610 +18.73(+1.01%)
Aug 15, 2023 1843 1865 1843 1848 186,637 -1.92(-0.10%)
Aug 14, 2023 1837 1871 1837 1850 212,070 +3.53(+0.19%)
Aug 11, 2023 1846 1856 1840 1847 209,195 +0.84(+0.05%)
Aug 10, 2023 1857 1867 1841 1846 191,699 -4.86(-0.26%)
Aug 09, 2023 1862 1868 1844 1851 212,805 -10.78(-0.58%)
Aug 08, 2023 1880 1884 1853 1861 246,934 -28.65(-1.52%)
Aug 07, 2023 1893 1897 1882 1890 200,847 -0.61(-0.03%)
Aug 04, 2023 1936 1936 1890 1891 360,213 -32.31(-1.68%)
Aug 03, 2023 1926 1946 1918 1923 275,682 -13.94(-0.72%)
Aug 02, 2023 1945 1964 1936 1937 295,560 -18.14(-0.93%)
Aug 01, 2023 1950 1973 1946 1955 308,437 -7.28(-0.37%)
Jul 31, 2023 1926 1975 1917 1962 489,209 +49.76(+2.60%)
Jul 28, 2023 1898 1919 1878 1913 687,608 +29.54(+1.57%)
Jul 27, 2023 1925 1950 1873 1883 1,367,163 -204.88(-9.81%)
Jul 26, 2023 2092 2100 2065 2088 475,829 -4.48(-0.21%)
Jul 25, 2023 2088 2105 2086 2092 215,198 +9.35(+0.45%)
Jul 24, 2023 2104 2108 2044 2083 313,347 -15.88(-0.76%)
Jul 21, 2023 2114 2129 2086 2099 284,765 +4.16(+0.20%)
Jul 20, 2023 2128 2135 2084 2095 292,649 -44.42(-2.08%)
Jul 19, 2023 2165 2175 2138 2139 235,375 -14.07(-0.65%)
Jul 18, 2023 2153 2174 2120 2153 293,381 +25.69(+1.21%)
Jul 17, 2023 2065 2130 2063 2128 342,320 +71.53(+3.48%)
Jul 14, 2023 2058 2078 2034 2056 258,807 +7.12(+0.35%)
Jul 13, 2023 2085 2089 2047 2049 224,974 -27.14(-1.31%)
Jul 12, 2023 2069 2083 2058 2076 164,704 +22.72(+1.11%)
Jul 11, 2023 2095 2106 2052 2053 256,016 -39.81(-1.90%)
Jul 10, 2023 2075 2099 2075 2093 168,991 +15.63(+0.75%)
Jul 07, 2023 2081 2092 2071 2077 229,020 -15.91(-0.76%)
Jul 06, 2023 2108 2114 2092 2093 168,806 -27.34(-1.29%)
Jul 05, 2023 2117 2125 2110 2121 150,748 -2.83(-0.13%)
Jul 03, 2023 2138 2148 2119 2124 155,596 -15.46(-0.72%)
Jun 30, 2023 2125 2144 2115 2139 273,137 +28.40(+1.35%)
Jun 29, 2023 2103 2125 2103 2111 219,648 +9.11(+0.43%)
Jun 28, 2023 2072 2116 2070 2101 246,085 +34.76(+1.68%)
Jun 27, 2023 2044 2072 2033 2067 223,407 +34.42(+1.69%)
Jun 26, 2023 2045 2054 2025 2032 248,801 -11.37(-0.56%)
Jun 23, 2023 2038 2059 2037 2044 721,255 -6.84(-0.33%)
Jun 22, 2023 2069 2070 2041 2051 258,856 -23.96(-1.15%)
Jun 21, 2023 2065 2093 2059 2074 336,790 +24.68(+1.20%)
Jun 20, 2023 2036 2057 2035 2050 246,670 +16.88(+0.83%)
Jun 16, 2023 2066 2066 2032 2033 343,963 -18.74(-0.91%)
Jun 15, 2023 2057 2078 2050 2052 201,012 -9.51(-0.46%)
Jun 14, 2023 2064 2071 2053 2061 140,742 -4.56(-0.22%)
Jun 13, 2023 2063 2067 2046 2066 181,648 +2.06(+0.10%)
Jun 12, 2023 2049 2066 2033 2064 228,756 +23.12(+1.13%)
Jun 09, 2023 2023 2043 2023 2041 178,923 +17.32(+0.86%)
Jun 08, 2023 2014 2041 2014 2023 194,419 +0.33(+0.02%)
Jun 07, 2023 2059 2073 2014 2023 305,548 -35.22(-1.71%)
Jun 06, 2023 2079 2079 2056 2058 177,633 -16.26(-0.78%)
Jun 05, 2023 2059 2077 2057 2074 245,308 +12.15(+0.59%)
Jun 02, 2023 2072 2092 2061 2062 245,540 -20.10(-0.97%)
Jun 01, 2023 2058 2088 2058 2082 187,563 +5.84(+0.28%)
May 31, 2023 2070 2078 2059 2076 580,335 +5.21(+0.25%)
May 30, 2023 2072 2098 2065 2071 334,920 +0.26(+0.01%)
May 26, 2023 2057 2079 2057 2071 269,381 +13.12(+0.64%)
May 25, 2023 2070 2087 2055 2058 248,338 +4.83(+0.24%)
May 24, 2023 2045 2064 2045 2053 216,087 +6.06(+0.30%)
May 23, 2023 2093 2107 2041 2047 352,153 -54.93(-2.61%)
May 22, 2023 2111 2140 2098 2102 312,153 -4.28(-0.20%)
May 19, 2023 2093 2110 2093 2106 285,975 +10.35(+0.49%)
May 18, 2023 2061 2096 2057 2096 305,992 +33.86(+1.64%)
May 17, 2023 2053 2070 2027 2062 263,960 +11.79(+0.58%)
May 16, 2023 2047 2061 2041 2050 228,497 +3.10(+0.15%)
May 15, 2023 2048 2050 2036 2047 181,818 +1.49(+0.07%)
May 12, 2023 2054 2067 2040 2046 218,590 -12.87(-0.63%)
May 11, 2023 2055 2066 2052 2058 216,259 +3.66(+0.18%)
May 10, 2023 2039 2058 2037 2055 199,791 +22.18(+1.09%)
May 09, 2023 2040 2047 2031 2033 137,332 -0.18(-0.01%)
May 08, 2023 2032 2037 2016 2033 342,853 +4.63(+0.23%)
May 05, 2023 2033 2035 2020 2028 321,247 -5.30(-0.26%)
May 04, 2023 2058 2062 2029 2034 228,792 -24.61(-1.20%)
May 03, 2023 2054 2067 2047 2058 279,534 +4.16(+0.20%)
May 02, 2023 2043 2059 2026 2054 294,725 +14.68(+0.72%)
May 01, 2023 2055 2077 2037 2039 503,074 -28.34(-1.37%)
Apr 28, 2023 2031 2071 2026 2068 411,020 +31.36(+1.54%)
Apr 27, 2023 2026 2038 1996 2036 482,673 +26.41(+1.31%)
Apr 26, 2023 1918 2047 1918 2010 1,633,480 +229.85(+12.91%)
Apr 25, 2023 1796 1817 1780 1780 452,432 -16.97(-0.94%)
Apr 24, 2023 1813 1813 1793 1797 261,453 -3.03(-0.17%)
Apr 21, 2023 1805 1808 1781 1800 304,849 +1.60(+0.09%)
Apr 20, 2023 1802 1817 1792 1798 287,150 -6.60(-0.37%)
Apr 19, 2023 1786 1810 1780 1805 276,447 +26.54(+1.49%)
Apr 18, 2023 1783 1798 1775 1778 290,528 +3.46(+0.19%)
Apr 17, 2023 1748 1775 1739 1775 331,209 +36.70(+2.11%)
Apr 14, 2023 1718 1742 1717 1738 222,019 +20.41(+1.19%)
Apr 13, 2023 1712 1725 1706 1718 215,976 +22.12(+1.30%)
Apr 12, 2023 1730 1733 1694 1696 198,872 -18.29(-1.07%)
Apr 11, 2023 1694 1724 1694 1714 227,598 +22.50(+1.33%)
Apr 10, 2023 1675 1692 1665 1692 248,775 +6.35(+0.38%)
Apr 06, 2023 1687 1695 1670 1685 217,779 -12.21(-0.72%)
Apr 05, 2023 1731 1731 1695 1697 239,030 -37.42(-2.16%)
Apr 04, 2023 1729 1743 1723 1735 294,896 +17.11(+1.00%)
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.