Chipotle Mexican Grill, Inc. Historical Stock Prices

CMG 
$661.27
*  
1.50
0.23%
Get CMG Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  658.24  662.689  655.16  661.27 554,826
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
05/28/2014 533.09 539.94 529.08 538.26 548,049
05/27/2014 522 539.76 522 536.04 566,068
05/23/2014 522 523.45 515.36 522.32 311,207
05/22/2014 506.5 524.55 506.19 520.48 594,781
05/21/2014 496.12 504.93 496 504.18 444,921
05/20/2014 500 501.21 493.24 495.65 315,732
05/19/2014 498.89 503.91 498.89 501.29 270,911
05/16/2014 499.31 501.5 490.55 500.52 590,165
05/15/2014 504.72 504.72 491.132 495.92 505,365
05/14/2014 506.67 514.5099 501 504.32 491,795
05/13/2014 509.95 510.9565 501.785 504.16 292,462
05/12/2014 507.25 513.18 505.13 510.21 430,703
05/09/2014 499.76 508.5 496.17 507.68 446,843
05/08/2014 495.01 513.84 495.01 500.35 370,512
05/07/2014 506.58 506.58 493.33 500.83 571,624
05/06/2014 512.91 514.32 500.82 501.91 436,070
05/05/2014 504.39 518.54 501.12 512.68 618,303
05/02/2014 496.3 504.3599 496.3 501.77 471,780
05/01/2014 498.51 504.98 495.01 500.15 462,786
04/30/2014 488.55 499.89 484.45 498.5 665,464
04/29/2014 479.78 495 477.9 491.57 746,941
04/28/2014 502.56 502.56 472.41 476.28 1,435,443
04/25/2014 507.25 507.25 498.49 502.31 403,967
04/24/2014 508.6 511.2975 503.27 507.6 530,686
04/23/2014 511.01 511.9499 502.03 504.05 481,954
04/22/2014 508.35 514.17 504.1304 512.67 913,947
04/21/2014 521.72 522 505.7 506.54 1,372,276
04/17/2014 582.7 588.69 518.516 519.61 3,881,730
04/16/2014 545 553.6 540 552.4 630,356
04/15/2014 543.24 549.65 532 540.54 487,925
04/14/2014 540.49 546.5 534.11 540.98 442,005
04/11/2014 528.02 543.5 526.75 534.87 988,036
04/10/2014 555.09 556.14 533.93 534.01 600,009
04/09/2014 552.26 556.8 547.061 556.4 410,423
04/08/2014 540 552.99 539.13 550.73 579,338
04/07/2014 550 554.99 529.2 535.59 804,053
04/04/2014 571 571.3 551.04 555.16 687,068
04/03/2014 579.02 582.84 565.5 570.89 411,035
04/02/2014 582.55 582.56 572.2 576.21 297,163
04/01/2014 568.01 580.25 568.01 578.97 313,020
03/31/2014 570.74 570.98 565.001 568.05 442,033
03/28/2014 561.5 573.99 560.801 567.17 536,745
03/27/2014 564 566.07 554.25 559.18 554,915
03/26/2014 573.45 575.9499 563.78 563.88 582,724
03/25/2014 590.12 593.095 565.5001 570.68 979,822
03/24/2014 610.21 613.09 585.58 588.54 820,013
03/21/2014 616.47 622.9 607.36 611.12 778,383
03/20/2014 595.69 614.2 595.675 611.58 806,696
03/19/2014 588.52 598.4599 588.52 596.5 442,645
03/18/2014 582.35 595.2099 578.03 592.54 601,798
03/17/2014 580.46 580.9 572.51 576.26 261,730
03/14/2014 575.02 582.1 572 575.96 333,966
03/13/2014 589.47 591.9 577.82 579.5 312,201
03/12/2014 583.28 588.75 577.365 588.7 244,879
03/11/2014 589.04 593.65 583 584.27 303,450
03/10/2014 589.82 593.937 585.28 587.96 362,044
03/07/2014 599.8 599.97 587.68 593.41 308,053
03/06/2014 584.105 594.5 583.7 593.27 635,935
03/05/2014 585 585.9899 578.5 581.25 554,789
03/04/2014 561.48 585.96 559.12 584.83 1,003,754
03/03/2014 561 563.95 551.7 554.6 527,285
02/28/2014 562.25 573.16 559.49 565.21 676,447
02/27/2014 551.64 562 551.64 561.14 305,782
02/26/2014 557.06 563.48 550.13 555.12 550,940
02/25/2014 557.05 560.44 553.35 554.62 336,556
02/24/2014 550.95 556.6 549.16 554.38 279,451
02/21/2014 551.38 555.2 548.57 549.49 408,433
02/20/2014 551.11 554.95 548.51 550.28 305,790
02/19/2014 553.82 560.85 551.06 552.18 417,518
02/18/2014 551.17 556.3915 550.39 552.86 303,700
02/14/2014 552 558.97 547 554.11 329,969
02/13/2014 539.61 561.51 539 557.65 532,963
02/12/2014 548.95 551.76 539.61 545.74 485,224
02/11/2014 548.28 551.8 544.02 544.86 410,905
02/10/2014 552.48 552.48 543 548.09 344,168
02/07/2014 543.28 550.55 540.06 549.29 495,782
02/06/2014 542.61 554.85 542.05 544.47 449,456
02/05/2014 538.81 544.489 531 542.43 498,306
02/04/2014 546.46 546.74 536.46 540.59 556,795
02/03/2014 550.21 553.78 535.35 543.2 1,071,073
01/31/2014 553.42 568.9 546.1001 551.96 2,134,698
01/30/2014 486.96 499.43 485.4 493.96 1,259,591
01/29/2014 490 492.0399 480.87 484.5 657,613
01/28/2014 491.95 498.78 488.73 491.87 397,905
01/27/2014 492.36 497 482.701 489.31 563,165
01/24/2014 495.26 502.34 489.5 492.48 893,461
01/23/2014 512.8 513.95 498.56 503.45 1,062,224
01/22/2014 528.53 529 513.29 515.95 623,255
01/21/2014 531.71 531.76 523.21 525.57 386,549
01/17/2014 535.64 535.64 526.08 527.61 403,702
01/16/2014 532.87 534.19 527.81 529.51 260,333
01/15/2014 534 535.29 529.802 532.25 242,968
01/14/2014 531.98 533.47 526.42 530.28 373,165
01/13/2014 539.71 544.49 526.37 529.8 510,254
01/10/2014 542.08 544.87 536.71 538.57 379,212
01/09/2014 536.95 548.14 536.15 541.03 529,808
01/08/2014 529.5 536.19 528.09 535.85 411,296
01/07/2014 528.8 535.6999 526.37 533.06 308,829
01/06/2014 534.72 534.72 523.08 527.32 415,092
01/03/2014 524 534.01 523.48 531.31 409,117
01/02/2014 530 532.9599 521.53 523.43 456,471
12/31/2013 533.8 534.07 529.51 532.78 197,349
12/30/2013 530.33 534.59 528.01 532.04 263,057
12/27/2013 536.84 536.84 529.65 530.75 238,527
12/26/2013 532.59 535.755 530.44 535.43 210,752
12/24/2013 529.99 534 529.99 533.11 104,681
12/23/2013 535.5 537 527.94 531.03 349,869
12/20/2013 517.28 533.77 515.86 533.14 861,149
12/19/2013 517 521.2299 514 514.58 321,394
12/18/2013 510.05 516.998 506.44 516.89 327,234
12/17/2013 515.79 518 509.35 512.64 288,882
12/16/2013 514.7 517.36 511.45 515.38 374,186
12/13/2013 518.51 520.99 511.28 512.85 349,266
12/12/2013 516.32 522.54 514.62 515.02 281,035
12/11/2013 523.31 523.94 516.33 517.57 252,925
12/10/2013 525.92 525.92 520.24 521.53 229,887
12/09/2013 525.71 529.99 525.01 527.32 278,143
12/06/2013 521 526.25 519.59 525.81 212,134
12/05/2013 518.2 525 517.1101 521.01 229,089
12/04/2013 520.55 522.63 516.01 518.11 321,294
12/03/2013 523.33 524.994 521.26 522.64 229,255
12/02/2013 521.5 526.6 520.49 524.5 238,094
11/29/2013 525.24 529.72 523.19 523.86 160,126
11/27/2013 526.21 527.08 523.12 525 307,810
11/26/2013 532.16 532.7715 525 525 392,802
11/25/2013 537.55 540.9399 530.88 532.31 201,546
11/22/2013 544 544 536.48 537.48 221,078
11/21/2013 534.9 542 531.2001 539.22 382,072
11/20/2013 536 542.51 528.46 531.66 254,425
11/19/2013 539 541.81 537.73 538.16 246,030
11/18/2013 547.23 550.28 535.1601 537.51 274,218
11/15/2013 545.99 549.5 544.88 546.97 309,757
11/14/2013 534.3 544.67 534.3 543.92 255,241
11/13/2013 534.55 538.38 533.11 537.58 216,796
11/12/2013 535.76 537.73 532 535.42 226,555
11/11/2013 535.71 537.24 534 536.44 164,420
11/08/2013 527.8 536.8 525.49 535.2 428,863
11/07/2013 540.01 540.01 524.67 525.02 652,920
11/06/2013 543.21 546.8 537.76 539.63 469,846
11/05/2013 535.03 543.684 533.21 543.05 412,736
11/04/2013 529.5 536.56 526.58 535.18 364,761
11/01/2013 526.78 529.8899 524.9 527.6 367,355
10/31/2013 521.44 531.43 521.44 526.97 323,049
10/30/2013 528.95 529.84 522.85 524.35 284,808
10/29/2013 527.99 529.9 523.14 527.93 338,195
10/28/2013 527 527.92 522.78 527.85 418,502
10/25/2013 522.05 528 521.1001 527.5 475,044
10/24/2013 521.13 524.54 517.85 522.97 424,128
10/23/2013 515.02 522.5 514.68 520.79 586,512
10/22/2013 509.08 520.72 509.08 520 817,470
10/21/2013 509.59 512 506.5001 509.25 909,779
10/18/2013 481.05 511.1 477.34 509.74 2,438,883
10/17/2013 438.6 442.47 438.05 439.07 897,290
10/16/2013 436.57 438.51 434.12 438.07 510,824
10/15/2013 441.43 443.6925 432.93 433.61 554,302
10/14/2013 441.42 447.65 440.54 442.02 543,266
10/11/2013 439.2 443.93 438.08 443.61 411,228
10/10/2013 432.07 436.95 430.28 435.87 309,768
10/09/2013 430 432.748 423.25 428.67 443,044
10/08/2013 432.12 434 423.39 427.72 634,770
10/07/2013 430 434.22 428.91 433.4 523,728
10/04/2013 426.5 434.36 425.86 434.12 335,930
10/03/2013 426.15 428.53 421.01 426.5 440,248
10/02/2013 425.67 427.39 420.2 427.14 227,743
10/01/2013 429.19 431 422.04 425.67 309,411
09/30/2013 422.64 429.779 422 428.804 469,729
09/27/2013 417.99 420 417.99 419 124,064
09/26/2013 416.25 422 415.95 420.34 180,237
09/25/2013 418.74 419.36 415 415.59 152,767
09/24/2013 418.42 423.78 415.74 418.76 396,196
09/23/2013 415.35 418.55 412.35 415.24 207,953
09/20/2013 420.93 424.91 414.96 415.08 580,849
09/19/2013 426.75 427.72 421.51 421.7 250,066
09/18/2013 425.4 427.5 423.1 426.23 303,086
09/17/2013 424.86 425.8699 421.724 425.41 165,046
09/16/2013 427.52 427.52 421 423.46 342,170
09/13/2013 423.85 425.5 419.29 425.34 277,858
09/12/2013 420.3 425 420.11 421.64 220,420
09/11/2013 416.83 423.49 415.85 423.48 353,692
09/10/2013 413.25 419 412.87 418.64 288,552
09/09/2013 408.54 412.68 408 411.7 220,220
09/06/2013 408.78 411.77 403.53 408.52 256,447
09/05/2013 409.17 412.34 408 408.72 174,580
09/04/2013 406.3 410.37 404.48 409.71 267,679
09/03/2013 410.25 412.729 403.37 404.9 250,699
08/30/2013 406.33 408.99 405.51 408.17 276,630
08/29/2013 403.94 409.99 403.94 406.78 314,176
08/28/2013 401.5 408.17 401.5 403.05 271,559
08/27/2013 398.53 403.9375 398 400.08 271,121
08/26/2013 405 405 401.05 402.09 208,859
08/23/2013 403.95 406.169 401.88 402.79 235,024
08/22/2013 405.7 408.85 402.56 407.05 259,291
08/21/2013 406.46 407.61 402.3369 403 195,940
08/20/2013 407.37 412.2 405.66 407.55 273,406
08/19/2013 401.6 407.26 400.37 403.6 172,150
08/16/2013 401.33 404.95 400.3404 401.94 171,232
08/15/2013 401.94 404.67 397.01 401.48 269,422
08/14/2013 405.24 406.19 402.0001 404.64 101,183
08/13/2013 401.94 406.974 400.17 406.34 169,139
08/12/2013 403.5 407.57 401.74 402.97 192,887
08/09/2013 405.79 409.25 405.47 405.74 231,549
08/08/2013 404.92 411.28 404.92 407.9 196,050
08/07/2013 404.65 407.89 403.78 404.49 208,492
08/06/2013 411.61 412.89 405.26 405.89 320,114
08/05/2013 411.49 413.02 410.44 412.3 199,185
08/02/2013 414.6 414.7375 411.01 412.09 246,197
08/01/2013 414.9 418.229 412.631 413.81 278,942
07/31/2013 407.89 414.9 406.698 412.27 483,025
07/30/2013 406.29 409.74 405.27 407.38 257,151
07/29/2013 404.46 408.35 402.05 404.44 193,273
07/26/2013 402.83 407.69 402.83 405.87 339,348
07/25/2013 400.41 404.72 395.87 404.25 533,074
07/24/2013 396.75 402.888 396.75 400.12 452,061
07/23/2013 401.34 404.84 396.49 397.41 392,172
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?