Chipotle Mexican Grill, Inc. Common Stock Historical Stock Prices

CMG 
$423.4
*  
6.18
1.48%
Get CMG Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CMG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CMG After Hours
 
 
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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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.
16:00 417.75 431.42 417.38 423.40 1,429,084
04/27/2016 425 430 415 417.22 3,879,540
04/26/2016 445 447.27 438.7227 445.92 1,649,504
04/25/2016 442.7 444.95 438 443.1 975,510
04/22/2016 452.15 453.99 438.26 442.73 920,439
04/21/2016 461 462.795 447.59 448.14 739,699
04/20/2016 457.11 462.985 454 458 483,100
04/19/2016 462.01 464.995 452.5 455.18 648,413
04/18/2016 468 468.99 458 460.12 926,161
04/15/2016 457.14 469.9799 457 469.29 1,270,322
04/14/2016 460 460.99 452 456.01 1,169,972
04/13/2016 442.73 446.64 435.89 444.66 1,065,554
04/12/2016 445.52 447.003 434.0601 444.62 1,064,763
04/11/2016 453.54 456.56 444 444.21 824,693
04/08/2016 451.25 458.745 448.53 451.25 831,825
04/07/2016 455.6 455.92 444.44 450.6 1,288,145
04/06/2016 462.09 466.153 454.8 455.25 988,390
04/05/2016 461.25 470.19 460.23 463.42 629,763
04/04/2016 466.49 473.17 463.01 465 675,999
04/01/2016 459.3 467.9 455.75 464.81 988,324
03/31/2016 468.95 473.75 462.51 470.97 802,205
03/30/2016 462 471 454.24 466.15 1,068,328
03/29/2016 466.45 468.118 453.87 460 1,540,916
03/28/2016 474 480.6199 472.49 475.31 738,787
03/24/2016 471.44 472.35 462.45 471.37 1,016,692
03/23/2016 472.96 481.63 471 474.46 797,536
03/22/2016 462.03 474.12 458.4 471.76 1,025,849
03/21/2016 455.2 463.418 452.78 462.48 1,347,080
03/18/2016 469.98 473.415 454.5 455.37 2,877,760
03/17/2016 494.03 497.42 470.8 471.59 2,278,610
03/16/2016 479.86 506 473.11 500.35 3,116,745
03/15/2016 510.99 511.5 499.415 503 1,189,225
03/14/2016 508.87 521.51 508.01 515.73 1,149,660
03/11/2016 507.37 514.89 504.25 507.85 1,313,580
03/10/2016 509.9 514 498.93 503.68 1,308,703
03/09/2016 512.56 518.612 492.5 506.63 3,398,468
03/08/2016 536.3 542.5 523.42 524.69 1,045,359
03/07/2016 522.97 536 520.08 533.69 824,400
03/04/2016 529.29 541.93 527.3 529 1,511,171
03/03/2016 520 530.125 519.27 524.29 1,079,874
03/02/2016 512.8 528.95 512.8 525.69 1,207,251
03/01/2016 514.25 515.999 506.0339 509.97 854,901
02/29/2016 508 522.5242 506.77 509.16 1,425,305
02/26/2016 507 508 493.11 506.01 1,028,636
02/25/2016 514.21 515.85 497.51 505.33 1,177,611
02/24/2016 519.77 522.87 512.66 514.86 1,037,290
02/23/2016 514 530.85 513.11 525.06 1,449,745
02/22/2016 515 529.3889 514.4896 525.9 1,428,307
02/19/2016 512.2 526.2299 509.5 511.58 1,412,834
02/18/2016 515 518.86 502.05 515.93 1,128,113
02/17/2016 495.43 514.7998 495.22 514.01 1,637,284
02/16/2016 484.01 493 478.0007 492.94 1,130,330
02/12/2016 466.11 487.98 465.46 480.57 1,752,178
02/11/2016 444 467.78 441.01 461.39 1,282,505
02/10/2016 443.99 453.8 442.5 448.81 992,384
02/09/2016 441.9 452.02 436.86 440.93 1,134,324
02/08/2016 454.69 461.11 435.865 445 1,426,666
02/05/2016 469.85 475.59 454.445 460.14 1,525,213
02/04/2016 460 476.67 456 470.9 1,489,481
02/03/2016 459.7 466.64 440.41 461.74 3,797,467
02/02/2016 471 484.2 468.3 475.67 2,506,292
02/01/2016 476.12 479 463.01 472.64 2,334,752
01/29/2016 455.76 470 451.33 452.97 1,529,872
01/28/2016 446.98 455.98 443.3 453.08 1,016,199
01/27/2016 448.5 454.49 442.25 442.64 1,313,565
01/26/2016 442 449.9 440.01 448.15 764,141
01/25/2016 447.92 448.915 431.52 442.17 1,574,427
01/22/2016 466.22 466.33 446.7 450.76 1,430,158
01/21/2016 469.79 475.59 461 461.2 1,198,059
01/20/2016 462.75 472.79 451.09 465.5 1,787,246
01/19/2016 478.36 478.37 456.1 469.47 2,255,794
01/15/2016 441.15 476.43 441.15 475.94 3,305,985
01/14/2016 447 463.51 436.5 454.3 3,766,202
01/13/2016 407.8 432.3 406.65 428.28 3,551,662
01/12/2016 415.5 420.799 399.1404 404.26 1,658,183
01/11/2016 416.65 419.915 406.35 411.1 1,462,336
01/08/2016 419.84 426.29 411.74 413.29 1,296,679
01/07/2016 415.08 425.185 411.61 416 1,889,701
01/06/2016 437.94 447 423 426.67 3,645,795
01/05/2016 450 459.88 446.8 449.03 2,160,768
01/04/2016 468.7 469 447.5 448.81 2,689,335
12/31/2015 483.11 485.78 477.97 479.85 1,194,621
12/30/2015 490 492.99 482.8 485.79 1,060,493
12/29/2015 494.1 497.24 489.03 489.94 866,020
12/28/2015 495.97 499 485.76 493.52 956,951
12/24/2015 498.87 501.98 494.3 495.1 894,307
12/23/2015 490.16 501.25 482.234 497.48 2,455,365
12/22/2015 511.375 512.33 494.1101 494.61 4,560,620
12/21/2015 544.25 544.88 508.1 522.01 3,092,106
12/18/2015 553.78 555.34 540.5 541.08 1,500,853
12/17/2015 575.01 577.7599 554.6 554.89 1,144,144
12/16/2015 556.15 569.28 554.2 567.83 868,642
12/15/2015 560.13 564.55 553.571 554.86 915,193
12/14/2015 566.68 567.3404 549.76 558.16 904,435
12/11/2015 563 572 562.42 565 1,526,664
12/10/2015 564 579.515 563.31 575.43 2,632,225
12/09/2015 546.6 560.67 543.24 548.01 2,109,781
12/08/2015 532.11 550 521.01 542.24 4,049,019
12/07/2015 516.83 553.32 515 551.75 4,351,623
12/04/2015 558.89 568.76 537.17 561.2 2,646,424
12/03/2015 577.95 578.653 558.51 565.31 1,351,945
12/02/2015 582.84 586.58 571.52 574.66 691,952
12/01/2015 583.28 589.15 575 580.74 738,320
11/30/2015 577.5 584.23 577.03 579.55 652,439
11/27/2015 584.48 584.48 575.78 576.62 312,803
11/25/2015 584.71 585.8 570.1 580.83 1,180,302
11/24/2015 557.02 579.28 553.1605 577.79 1,320,902
11/23/2015 534.08 569.0345 532.03 559.29 3,659,652
11/20/2015 612 614.7 534.2 536.19 5,016,481
11/19/2015 595.41 614.7 595.01 611.51 1,125,399
11/18/2015 583.89 594.005 580.78 594 515,675
11/17/2015 589.99 595.39 579.66 583.58 580,875
11/16/2015 591.23 593.85 583.07 588.74 838,145
11/13/2015 613.6 616.25 592.06 592.89 1,213,931
11/12/2015 621.84 624.59 612.96 614.68 593,073
11/11/2015 631.53 632.979 619.35 621.84 596,230
11/10/2015 623.48 629.65 617.06 628.88 1,089,439
11/09/2015 613.01 622 606.09 609.29 752,099
11/06/2015 609 613.49 594 612.4 1,596,029
11/05/2015 616.73 619.18 609.46 617.23 835,439
11/04/2015 625.85 626.798 612.1 614.98 1,216,264
11/03/2015 627.67 631.48 620 623.16 918,965
11/02/2015 610 631 608.52 624 2,136,549
10/30/2015 648 653.267 640.05 640.23 644,160
10/29/2015 649.42 654.84 647.31 648.2 381,674
10/28/2015 656.89 658.76 652.49 654.89 507,022
10/27/2015 659.68 662.9799 651.56 656.55 388,133
10/26/2015 646.64 668.36 645.95 659.69 671,963
10/23/2015 657.99 657.99 645.13 649.72 689,042
10/22/2015 666.46 669.1075 650.21 650.62 802,906
10/21/2015 650.605 666 646.8 665.67 2,009,418
10/20/2015 717.25 720.5 705.63 705.63 2,145,328
10/19/2015 723.43 725.169 709.662 718.64 714,753
10/16/2015 728 728.24 720.06 722.7 347,368
10/15/2015 718.56 724.94 708.5035 723.81 628,611
10/14/2015 739 742.4 710.91 718.56 961,532
10/13/2015 747 757 747 750.42 418,644
10/12/2015 734.57 750.5 729.205 747.82 433,615
10/09/2015 734.77 738 726.87 732.93 355,585
10/08/2015 722 738.47 718.9 734.77 497,942
10/07/2015 713.5 720.69 705.174 720.16 387,354
10/06/2015 727.16 727.6 711.66 713.25 360,664
10/05/2015 726.86 729.83 723.52 728.08 426,471
10/02/2015 717.48 724.45 709.45 724.45 503,011
10/01/2015 717.6 724.57 714.21 724.43 315,047
09/30/2015 714.89 720.71 710 720.25 355,409
09/29/2015 707.59 721.16 701.73 708.54 483,049
09/28/2015 730.52 734.5 707.5 708.03 566,224
09/25/2015 733.83 741.89 728.44 730.28 418,583
09/24/2015 729.77 731.95 721.61 731.17 405,629
09/23/2015 727.5 733.22 725.445 731.57 213,014
09/22/2015 724.99 729.53 722 726.97 354,243
09/21/2015 729.3 737.86 725.45 731.19 325,350
09/18/2015 728.98 731.59 724.118 729.48 521,898
09/17/2015 728.47 738.99 726.01 730.2 283,712
09/16/2015 734.75 734.75 725.19 730.01 308,699
09/15/2015 725.81 733.5 720.7 732.08 296,108
09/14/2015 728.48 730.5 723.07 726.8 267,745
09/11/2015 721.22 729.945 714.02 729.06 644,176
09/10/2015 718.25 725.8699 718 723.19 220,393
09/09/2015 734 736.0135 717.64 718.83 338,405
09/08/2015 731.46 733.825 721.88 732.14 241,799
09/04/2015 718.36 729.91 718.36 719.23 293,660
09/03/2015 722.5 729.44 721.91 724.99 298,070
09/02/2015 713.69 724 710.58 723.87 373,697
09/01/2015 697.95 714.19 696.1 706.71 409,072
08/31/2015 719.79 722.1 707.5 710.01 464,593
08/28/2015 725 728.17 717.09 721.2 235,569
08/27/2015 713.12 730 710.2436 727.17 583,695
08/26/2015 703.15 708.24 691.865 707.64 731,148
08/25/2015 722.26 722.94 695.39 695.39 696,020
08/24/2015 695 723.4499 685 704.25 842,714
08/21/2015 729.48 731.4199 718.5 720.01 706,064
08/20/2015 741.31 744.765 734.2201 735.15 449,831
08/19/2015 742.2 750.562 741.5 745.28 280,771
08/18/2015 754.05 758.269 745.1 745.92 410,363
08/17/2015 744.19 754.75 744.19 754.03 272,138
08/14/2015 745.94 748.7 741.09 748.34 241,598
08/13/2015 748.1 749.98 743.2 743.6 223,287
08/12/2015 741.15 747.97 733.96 745.98 447,856
08/11/2015 742.62 749.88 737.69 745.66 460,714
08/10/2015 755.67 755.67 743.68 744.24 434,224
08/07/2015 751.97 751.97 742.01 749.12 386,026
08/06/2015 758.49 758.49 746.01 749.6 405,621
08/05/2015 749.39 758.61 748.394 757.77 533,888
08/04/2015 741.99 749.75 740.56 748.09 398,428
08/03/2015 743.47 744.61 735.14 743.04 453,730
07/31/2015 745.73 746.4 740.14 742.23 386,647
07/30/2015 737 745 733.52 744.16 441,673
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
04/28/2015 643.75 646.9699 636.44 639.58 634,599
04/27/2015 640.13 646.22 636.09 643.75 759,662
*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?