Quantcast

Chipotle Mexican Grill, Inc. Common Stock Historical Stock Prices

CMG 
$472
*  
8.84
1.91%
Get CMG Alerts
*Delayed - data as of Jun. 22, 2018 10:18 ET  -  Find a broker to begin trading CMG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CMG Real Time
 
 
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 21-MAR-2018 TO 21-JUN-2018

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.
10:18 467.99 474.46 464.08 472 183,717
06/21/2018 468.6 473.96 462.74 463.16 506,155
06/20/2018 469.3 470.76 462.1561 465.5 372,717
06/19/2018 464.3 471.2 464 469.22 554,096
06/18/2018 459.02 472.309 458.5902 468.46 550,794
06/15/2018 459.88 465.45 457.07 462.01 544,926
06/14/2018 459.32 461.4 454.4 460.44 493,955
06/13/2018 466.91 469.415 456.95 457.3 548,849
06/12/2018 466.44 469.42 462.44 466.3 715,350
06/11/2018 452.82 470 452.82 466.64 1,127,658
06/08/2018 448.99 459.65 446.91 453.38 1,388,187
06/07/2018 454.91 457.75 446.58 448.28 509,514
06/06/2018 453.96 458.69 452.13 453.82 724,641
06/05/2018 444.69 456 442.47 453.34 719,297
06/04/2018 441.66 444.5 438.08 443.83 568,340
06/01/2018 431.59 439.945 430.96 438.62 640,839
05/31/2018 437.08 441.5 429.15 430.18 664,353
05/30/2018 433.94 437.34 432.54 436.61 385,335
05/29/2018 428.91 434.85 427 433.01 528,023
05/25/2018 433.91 436.61 427.56 428.96 453,888
05/24/2018 435 435.59 430.63 433.43 297,972
05/23/2018 432 436.25 430.64 435.51 369,667
05/22/2018 435.77 435.77 430.6 433.44 410,173
05/21/2018 433.27 435.75 430.1975 433.86 411,314
05/18/2018 438.27 439.69 431.05 431.95 709,794
05/17/2018 444.51 444.91 436.0921 438.58 1,139,548
05/16/2018 429.32 447.705 429.32 444.67 1,859,239
05/15/2018 424.74 431.23 422.665 426.56 730,536
05/14/2018 427.3 432.83 423.52 425.06 823,756
05/11/2018 422.15 428.335 421.72 424.9 546,016
05/10/2018 423.82 426.5 420.521 422.67 465,292
05/09/2018 428.92 429.93 422.66 424.69 571,835
05/08/2018 418.68 428.28 418.01 424.42 671,402
05/07/2018 421.61 421.69 415.24 419.62 581,094
05/04/2018 418.9 424.1 417.54 420.41 703,726
05/03/2018 420.89 423.01 416.655 419.42 801,111
05/02/2018 424.73 425.1 417.58 421.22 1,047,421
05/01/2018 423.29 431 420.01 426.01 969,800
04/30/2018 427.6 432.5 419.8106 423.33 1,677,466
04/27/2018 420.28 433 416.81 427.35 3,144,424
04/26/2018 388.33 425.65 386.11 422.5 7,027,919
04/25/2018 333.22 342.01 330.37 339.52 1,341,243
04/24/2018 332.95 339.04 329.66 333.1 849,952
04/23/2018 333.65 336.3 326 330.71 979,637
04/20/2018 336.06 339.7491 330.57 331.95 802,673
04/19/2018 339 342.58 334.01 338.46 709,820
04/18/2018 336 351.1687 335.7233 339.36 1,596,741
04/17/2018 330 340.76 329.58 334.61 891,585
04/16/2018 318.59 330 318.11 326.6 781,674
04/13/2018 328.4 328.4 315.95 318.36 625,066
04/12/2018 323.65 327.69 319.7 325.08 613,722
04/11/2018 321.45 331.905 320.58 321.75 667,935
04/10/2018 319.89 323.8 315.77 321.77 595,273
04/09/2018 320.09 321.71 316.875 317.1 514,691
04/06/2018 325.09 328.0651 315.68 318.07 631,828
04/05/2018 326.1 334.06 325.19 327.71 599,341
04/04/2018 313.95 328.03 312.51 325.84 690,310
04/03/2018 311.55 317.81 311 316.66 598,582
04/02/2018 322.24 323.55 307.7 311.16 819,328
03/29/2018 319.95 327.39 319.95 323.11 532,670
03/28/2018 322 323.9195 316.22 319.51 513,119
03/27/2018 329.9 333.21 321.03 322.96 598,653
03/26/2018 327.39 329 321.06 327.86 688,862
03/23/2018 337.23 340.43 321.26 322.3 1,050,282
03/22/2018 330.28 344.34 329 336.71 1,541,155
03/21/2018 320.94 339.1999 320.32 334.52 1,378,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CMG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio