Chipotle Mexican Grill, Inc. Historical Stock Prices

CMG 
$723.87
*  
17.16
2.43%
Get CMG Alerts
*Delayed - data as of Sep. 2, 2015  -  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 01-SEP-2014 TO 01-SEP-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  713.14  724  710.58  723.87 368,265
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
04/24/2015 638.58 639.73 634.129 637.5 793,139
04/23/2015 641.98 643.48 635.25 635.6 1,093,264
04/22/2015 655.13 656.99 635.25 641.23 3,769,873
04/21/2015 691.4 699.03 689 692.52 1,844,986
04/20/2015 686.77 688.55 682.63 686.93 435,064
04/17/2015 678.79 685.23 673.05 683.95 519,597
04/16/2015 678 684 677.1241 681.55 339,808
04/15/2015 683.26 687.76 675.59 677.6 363,492
04/14/2015 681.16 687.2 676.14 677.85 438,126
04/13/2015 680.7 687.74 677 683.73 514,360
04/10/2015 666.1 685 665 683.02 1,194,028
04/09/2015 653.79 654.5 648.57 651.72 374,016
04/08/2015 658.46 662.7 652.5 654.55 549,055
04/07/2015 659.42 664.29 654.74 658.46 323,754
04/06/2015 648.48 663.29 648 660.02 284,243
04/02/2015 653 656.06 648.88 652.39 308,047
04/01/2015 650 653.02 644.06 652.53 404,874
03/31/2015 653.82 659.255 650.54 650.54 331,992
03/30/2015 668.07 669.01 651.5 655.36 419,768
03/27/2015 660.51 668.64 658.01 662.72 286,530
03/26/2015 662.27 664.87 658.07 658.82 370,434
03/25/2015 680 683.13 665.74 665.97 370,814
03/24/2015 686.5 689.71 680.41 680.81 330,594
03/23/2015 685.65 692.4306 682.833 687.34 279,898
03/20/2015 684.96 689.23 682.44 686.65 456,528
03/19/2015 673.97 681.18 671 680.67 389,363
03/18/2015 669.26 674.63 662.7 673.28 476,882
03/17/2015 677 678.46 671.01 672 305,600
03/16/2015 676.09 682.5 676.09 678.88 275,025
03/13/2015 668 677.64 667.51 674.51 358,782
03/12/2015 662.53 671.59 662.33 670.39 277,070
03/11/2015 658.68 667.8 658.29 660.77 350,961
03/10/2015 657.14 658.325 652.3 654.74 240,471
03/09/2015 658.01 662.98 653.37 660.34 321,774
03/06/2015 666.92 666.92 657.61 658.68 381,011
03/05/2015 667.16 671.59 666.2 670.49 249,777
03/04/2015 664.6 667 659.25 664.16 305,977
03/03/2015 670.38 672.255 664.56 668.43 264,420
03/02/2015 664.97 673.3 663.05 670.86 398,903
02/27/2015 670.5 673.59 664.97 664.97 441,098
02/26/2015 675 678.89 669.14 670.29 281,932
02/25/2015 670.3 678.94 668.72 675.52 378,761
02/24/2015 670.15 673.22 666.5178 667.91 234,350
02/23/2015 673.47 679.72 670 671.17 215,572
02/20/2015 670.59 674.68 669.38 674 266,275
02/19/2015 674.6 682.52 672.24 673.28 295,809
02/18/2015 669.96 674.95 669 674.57 297,028
02/17/2015 674.46 677.67 669.3 670.93 280,373
02/13/2015 671.67 678.17 667.13 674.89 377,127
02/12/2015 671.08 672.24 665.26 670.29 288,685
02/11/2015 666.36 676.75 664 669.64 528,534
02/10/2015 652 666.2495 648.93 665.03 730,501
02/09/2015 655.78 658.07 647.28 648.01 645,575
02/06/2015 677 677.89 657.975 659.92 869,777
02/05/2015 679.8 679.99 670.03 670.91 829,553
02/04/2015 680.28 686.72 667.15 676 2,471,438
02/03/2015 716.5 726.63 710 726.63 1,327,835
02/02/2015 713.55 716.44 700.01 712.55 468,062
01/30/2015 714.64 716.98 707.72 709.84 385,772
01/29/2015 715.55 717.15 708.82 714.53 273,697
01/28/2015 722.97 726.9794 710.64 711.99 244,541
01/27/2015 718.38 724.83 716 721.33 275,859
01/26/2015 715.34 725.86 712.37 723.43 227,992
01/23/2015 715.48 720.9999 713 713.69 324,804
01/22/2015 706.81 715.182 703.54 713.44 301,898
01/21/2015 704.4 710.52 702.06 703.89 307,491
01/20/2015 714.89 716 702.5 705.78 340,908
01/16/2015 696.57 712.23 696.57 711.11 315,987
01/15/2015 709 715.1 698.11 700.78 344,788
01/14/2015 703.21 713.023 700 709.74 318,743
01/13/2015 715.74 724.48 707.16 714.06 348,130
01/12/2015 718.89 718.998 709.48 711.7 276,813
01/09/2015 721.85 722.17 711.96 714.27 404,326
01/08/2015 702.5 727.97 702.5 719.99 1,171,532
01/07/2015 668.4 694.85 668.4 694.26 685,482
01/06/2015 666.79 672 653.77 664.38 609,384
01/05/2015 678.4 679.92 664.2 667.69 374,404
01/02/2015 686 687.47 671.0115 678.4 324,905
12/31/2014 685.55 693.9645 683.43 684.51 302,875
12/30/2014 691.35 693 680.42 684.91 268,384
12/29/2014 675.75 696.56 675.5 692.69 504,736
12/26/2014 672.76 679.75 672.323 678.06 211,957
12/24/2014 668.53 676.68 667.8 672.79 136,870
12/23/2014 670 671.96 665.39 669.21 226,141
12/22/2014 652.31 669.0956 652.29 667.66 381,925
12/19/2014 658.74 659 648.24 651.42 395,128
12/18/2014 655.49 658.5 645.86 655.6 318,811
12/17/2014 635 651.58 635 649.15 338,557
12/16/2014 648.83 649.11 632.43 633.52 415,317
12/15/2014 658.5 661.33 645.66 648.83 434,222
12/12/2014 653.65 662.99 652.71 657.67 288,495
12/11/2014 652.5 659.6365 651.95 654.39 269,705
12/10/2014 657 663.18 647.8 650.04 307,341
12/09/2014 654.5 658.64 645.53 657.09 412,473
12/08/2014 662.1 662.35 653.5 657.03 290,045
12/05/2014 665.84 665.84 660.0025 660.57 169,666
12/04/2014 652.53 665.8 651.53 663.97 377,753
12/03/2014 656.84 661.5 651.14 651.27 391,087
12/02/2014 659.88 664.71 655.6 660.04 286,897
12/01/2014 664.66 670.2 660.4026 660.88 272,123
11/28/2014 661.49 671.9899 661.49 663.62 172,797
11/26/2014 656.83 661.17 655 660.21 162,308
11/25/2014 662 664.5 654.12 654.9 460,406
11/24/2014 659.75 660.94 646.59 659.54 454,937
11/21/2014 667.49 667.7199 656.92 657.88 348,956
11/20/2014 657.44 663.83 656.09 662.83 211,741
11/19/2014 659.99 660.95 654.28 658.56 234,187
11/18/2014 656 663.58 656 658.09 245,290
11/17/2014 668 669.73 657.34 658.32 367,186
11/14/2014 671.1 675.24 667.96 669.8 277,817
11/13/2014 666 671.785 662.7 670.75 348,835
11/12/2014 654.97 668.93 654.51 664.25 418,900
11/11/2014 649.4 656.82 647.491 656.65 356,027
11/10/2014 647.92 650.4 645.495 648.86 275,468
11/07/2014 647.38 651.384 642.285 649.03 300,837
11/06/2014 643.11 647.33 640.55 647.12 232,723
11/05/2014 651 652.1 640.41 642.59 328,225
11/04/2014 640.37 649.3 638.002 647.68 407,756
11/03/2014 638.28 641 635.32 638.53 306,031
10/31/2014 643.51 646.5 636.9 638 441,461
10/30/2014 640.52 644.94 637.269 639.68 263,800
10/29/2014 645.6 648.82 638.714 639.86 441,778
10/28/2014 631.49 647.29 630.56 645.85 601,243
10/27/2014 614.75 633.37 614.75 630.11 565,761
10/24/2014 613.03 617.9 608.8 615.78 493,499
10/23/2014 612.74 615.67 609.15 610 619,104
10/22/2014 611.27 619.5 607.5736 608.99 1,001,483
10/21/2014 624.95 629.5 607.55 607.55 2,252,412
10/20/2014 643 654.73 641.19 653.03 1,147,436
10/17/2014 647.96 654.49 638.03 641.72 686,799
10/16/2014 644.19 650 635.01 645.98 498,724
10/15/2014 641.37 653.66 631 647.38 613,640
10/14/2014 645.5 652.02 639 651.17 534,504
10/13/2014 657.75 658.3 638 639.53 481,643
10/10/2014 659.1 668.58 655.01 655.58 625,866
10/09/2014 670.34 673.5 657.74 660.61 391,962
10/08/2014 663.81 672.66 660.66 672.1 362,072
10/07/2014 667.05 669.7799 661.76 662.82 348,316
10/06/2014 677 681.8 670.62 671.13 378,795
10/03/2014 666.39 675.03 663.731 674.5 402,806
10/02/2014 661.13 666.649 659.37 662.57 306,425
10/01/2014 666.5 667.44 656.16 662.23 387,192
09/30/2014 663.8 669.78 657.8325 666.59 460,538
09/29/2014 655.99 665.74 651.5 662.94 240,818
09/26/2014 653.3 664.94 653.3 660.77 253,533
09/25/2014 659.51 663.84 651.41 653.39 276,890
09/24/2014 658.13 666.98 656.79 664.71 267,080
09/23/2014 654.64 659.04 653.8401 654.58 164,521
09/22/2014 660.77 663.96 651.25 656.1 285,448
09/19/2014 666.25 668.08 661.46 664.09 394,421
09/18/2014 655.5 665.6999 652.61 664.32 339,579
09/17/2014 650.5 657.02 642.64 653.24 530,212
09/16/2014 655.85 656.8699 651 654.2 486,739
09/15/2014 664.42 664.85 650.03 655.85 519,014
09/12/2014 671.84 672.64 663.16 664.81 302,799
09/11/2014 670.29 673.7 666.62 672.73 317,447
09/10/2014 673 677.19 664.1556 671.36 366,587
09/09/2014 679.1 679.1 669.27 669.95 282,753
09/08/2014 677.9 679.7669 674.45 678.37 205,630
09/05/2014 679.81 683.14 676.35 677.95 239,950
09/04/2014 681 685.44 677.24 680.54 270,597
09/03/2014 684.5 692.9 678.795 680.1 306,921
09/02/2014 678.85 683.5 675.25 682.9 232,695
*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?