Chipotle Mexican Grill, Inc. Historical Stock Prices

CMG 
$678.65
*  
0.81
0.12%
Get CMG Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  678.10  680.50  674.15  678.65 180,797
08/29/2014 678.97 680.5 674.15 678.65 180,741
08/28/2014 676.15 679.66 674.245 677.84 152,962
08/27/2014 681.38 683.87 676.14 677.03 259,812
08/26/2014 676.72 685.98 676.72 683.89 289,586
08/25/2014 679 680.22 675.02 676.24 213,722
08/22/2014 678.17 681.4101 673.89 676.95 358,932
08/21/2014 697 697.9296 677.5001 681.07 716,059
08/20/2014 680.76 680.76 675.02 678.41 305,854
08/19/2014 686.35 689.45 680.82 681.08 231,598
08/18/2014 681 684.87 680.41 684.83 201,138
08/15/2014 682.48 684.15 673.76 678.18 331,737
08/14/2014 683.78 685.9695 675.81 679.29 303,943
08/13/2014 675 688.43 675 683.68 387,477
08/12/2014 678.16 679.66 672 676.23 225,912
08/11/2014 673.46 682.74 668.08 680.54 355,045
08/08/2014 668 670.2099 664.2401 669.7 354,185
08/07/2014 677.5 679.95 669.16 671.84 289,831
08/06/2014 671 681.56 668.67 673 374,786
08/05/2014 682.93 682.93 671.53 674.71 334,433
08/04/2014 678.03 686.05 674.44 682.98 445,469
08/01/2014 674.81 677.18 667.64 675.14 341,414
07/31/2014 678.01 679.5 672 672.5 462,427
07/30/2014 678 682.67 676 681.83 404,159
07/29/2014 677.42 680.3698 673.31 674.36 282,387
07/28/2014 675.11 678.9629 671.99 678.01 470,446
07/25/2014 657.8 673.9995 657.8 673.58 595,606
07/24/2014 663.13 663.7699 656.7894 660.2 373,826
07/23/2014 658.71 662.689 655.16 661.27 553,432
07/22/2014 649.9 667.9 649.27 659.77 2,260,568
07/21/2014 593.29 596.8997 582.69 589.93 1,069,857
07/18/2014 583.71 593.41 583.0201 592.42 432,504
07/17/2014 591.02 592 579.81 581.65 415,188
07/16/2014 601 601.3241 590 590.47 387,008
07/15/2014 605 606.8745 590.34 597.45 558,729
07/14/2014 601.7 608.77 600.09 604.92 325,502
07/11/2014 600.44 601.4999 597.5001 598.49 224,598
07/10/2014 596 607.55 595.05 600.61 425,408
07/09/2014 588.55 605 588.55 604.17 597,001
07/08/2014 591.26 592.75 575.92 586.59 520,876
07/07/2014 601.65 603.16 592.825 593.83 298,567
07/03/2014 600.25 604.776 598.55 603.6 140,627
07/02/2014 603.49 603.49 597 599.32 240,073
07/01/2014 596.35 604.08 594.53 603.26 312,230
06/30/2014 596.41 597.08 592.06 592.51 311,107
06/27/2014 599.81 600.6799 595.7 596.14 314,381
06/26/2014 596.22 600.78 593.3032 600.32 231,919
06/25/2014 595.7 600.302 592.061 599.5 224,717
06/24/2014 599 601.6121 595.46 595.62 365,082
06/23/2014 592.99 602.209 590.75 599.59 370,294
06/20/2014 595 595.84 590.65 592.43 412,082
06/19/2014 594.45 597.45 591.55 594.54 359,218
06/18/2014 591.88 595.33 587.2001 594.91 322,674
06/17/2014 593.14 596.16 590.5435 593.52 322,287
06/16/2014 587.03 595.48 584.38 594.01 450,959
06/13/2014 576.84 589 576.84 588.26 586,933
06/12/2014 571.75 583.27 570.01 581.85 916,108
06/11/2014 560.92 571.51 560.01 570.34 325,592
06/10/2014 566 568.797 563.17 564.76 282,913
06/09/2014 568.25 570.682 565.93 568.5 246,844
06/06/2014 560.75 570.22 559.1401 569.17 394,473
06/05/2014 557.55 564.21 556.491 561.03 345,642
06/04/2014 549.46 559.38 546.821 558.84 375,787
06/03/2014 548.13 552.5 548 550.59 357,535
06/02/2014 548 552.85 545.2701 551.56 399,160
05/30/2014 546.97 549.27 542.5 547.09 454,060
05/29/2014 538.85 546.9 538.5 545.42 617,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?