Chipotle Mexican Grill, Inc. Historical Stock Prices

CMG 
$738.42
*  
7.64
1.05%
Get CMG Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CMG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  732  739.49  731.1611  738.42 594,803
07/29/2015 732 739.49 731.1611 738.42 595,301
07/28/2015 735.15 737.47 726.51 730.78 433,721
07/27/2015 726 733.8 724.14 731.44 712,294
07/24/2015 725 729.095 724.31 728.79 590,431
07/23/2015 723.5 734.5 721.6 725.94 1,057,982
07/22/2015 695 729.65 694.4 725.82 3,032,340
07/21/2015 678 679.3649 670.07 673.07 1,605,156
07/20/2015 665.7 681.5599 665 678 971,629
07/17/2015 658.32 664.27 657.03 661.95 561,023
07/16/2015 661.5 663.6 654.735 658.46 777,493
07/15/2015 657.4 663.1108 653.28 661.19 569,070
07/14/2015 658 660.9 654.2 655.46 597,656
07/13/2015 646.12 658.37 643.47 658 725,355
07/10/2015 630.11 640.31 627.96 639.42 784,855
07/09/2015 622.49 631 617.48 627.16 821,027
07/08/2015 619.4 624.53 611.65 612.85 522,269
07/07/2015 606.09 622.86 605.64 620.56 593,049
07/06/2015 599.85 609.85 597.33 607.17 535,479
07/02/2015 609.1 610.05 604.54 609.56 340,190
07/01/2015 606.31 611.62 603.55 606.57 237,637
06/30/2015 603 608.39 599.29 604.99 376,042
06/29/2015 604.22 606.9999 599.5 600.05 372,824
06/26/2015 608 612.85 605.38 609.46 259,515
06/25/2015 613.89 614.826 607.23 607.38 248,736
06/24/2015 615 615.69 610.32 610.53 305,161
06/23/2015 620.87 622.64 614.171 615.4 394,672
06/22/2015 617.5 623.18 616.85 619.25 507,469
06/19/2015 605.24 615.72 604.24 615.31 697,981
06/18/2015 607.87 610.58 605.44 606.2 385,783
06/17/2015 600.5 606.93 600.5 606.84 455,220
06/16/2015 602.41 604.8976 598.04 600.62 384,949
06/15/2015 607.5 608.49 602.73 604.17 442,117
06/12/2015 605 612.4 604.02 609.76 431,727
06/11/2015 609 613 605.56 605.86 242,445
06/10/2015 605.64 609.4997 605.64 608.67 224,765
06/09/2015 606.97 608.71 605.16 605.79 339,051
06/08/2015 611.93 612.92 607.77 608.12 436,989
06/05/2015 608.16 614.9 601.53 613.8 792,922
06/04/2015 606.1 613.95 603.01 611.57 508,467
06/03/2015 609 613.25 608 610.89 395,271
06/02/2015 613.1 616.75 610 610.57 371,041
06/01/2015 615.01 618.9999 612.6 614.9 396,111
05/29/2015 628 628.395 613.58 615.52 788,745
05/28/2015 617.5 636 616.86 629.42 893,685
05/27/2015 623.16 624.4952 612.26 612.5 744,608
05/26/2015 624.67 626.38 618.71 622.16 477,475
05/22/2015 635 635 625.78 626.44 550,589
05/21/2015 628.33 633.74 625.03 633.36 438,741
05/20/2015 632.93 635.9 627.01 628.24 519,606
05/19/2015 637.44 639.8814 631.5 636.75 379,874
05/18/2015 632.56 636.71 631.05 636.1 403,960
05/15/2015 634.75 636.44 629.05 632.37 437,843
05/14/2015 636.03 638.59 630.86 634.53 360,712
05/13/2015 636 639.5 634.05 635.32 325,859
05/12/2015 630.5 637.67 627.36 635.55 290,568
05/11/2015 630.33 637.5 628.32 635.67 416,582
05/08/2015 636 637.7 632.05 633.82 442,296
05/07/2015 627 633.41 625.39 628.82 318,815
05/06/2015 625.33 627.82 618.47 627.23 518,662
05/05/2015 631.84 634.95 625.19 625.67 420,788
05/04/2015 636.69 641.96 633.33 633.57 318,120
05/01/2015 628.96 634 626.922 634 523,540
04/30/2015 631.99 635 619.72 621.34 563,014
04/29/2015 637.7 638.7 626.75 630.07 788,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?