Chipotle Mexican Grill, Inc. (CMG) NYSE

52.54

+2.3(+4.58%)

Updated at June 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 13, 202550.2950.2450.2450.7449.979.31M
June 12, 202551.9150.8950.8951.9950.849.25M
June 11, 202550.8251.7951.7952.1650.7612.38M
June 10, 202551.250.6250.6251.3950.2913.99M
June 09, 202552.551.1351.1352.551.0610.21M
June 06, 202552.8952.552.553.1252.279.39M
June 05, 202552.4552.652.653.8652.1919.08M
June 04, 202550.2152.1652.1652.3950.0717.88M
June 03, 202549.7350.0750.0750.4749.1313.44M
June 02, 202549.749.8449.8449.8948.7211.43M
May 30, 202549.7150.0850.0850.3449.3114.83M
May 29, 202550.249.7349.7350.5849.677.99M
May 28, 202551.0750.0750.0751.249.8410.73M
May 27, 202551.1950.9950.9951.4350.7811.48M
May 23, 202550.150.6350.6350.8350.19.33M
May 22, 202550.7350.7850.7850.9350.229.73M
May 21, 20255150.7950.7951.1850.6711.18M
May 20, 202551.9151.4751.4752.1851.368.58M
May 19, 202551.8152.2752.2752.5651.777.75M
May 16, 202552.0352.3252.3252.4551.3710.64M
May 15, 202551.8652.0452.0452.3851.6210.31M
May 14, 202550.6552.2452.2452.6950.6514.01M
May 13, 202550.7850.6550.6551.3350.2112.78M
May 12, 202551.1550.7650.7651.1650.1915.89M
May 09, 202551.2749.7249.7251.2749.4115.3M
May 08, 202551.751.4551.4552.1751.3612.47M
May 07, 202550.5451.6451.6451.950.2411.36M
May 06, 202549.5850.3650.3650.9249.519.75M
May 05, 202551.0550.0150.0151.1249.9811.4M
May 02, 202550.9551.5651.5651.7850.879.05M
May 01, 202550.7250.3250.3250.9850.1211.73M
April 30, 202549.8150.5250.5250.5449.1313.76M
April 29, 202550.6250.6550.6551.0149.8612.11M
April 28, 202551.9450.950.952.5150.7218.14M
April 25, 202549.551.7851.7852.0249.2726.64M
April 24, 202549.249.5349.5350.6148.427.51M
April 23, 202548.8748.7348.7649.748.2218.48M
April 22, 202546.9547.147.147.4346.3714.17M
April 21, 202547.8446.5346.5347.8445.2115.46M
April 17, 202548.1948.1748.1748.5447.489.32M
April 16, 202548.548.0848.0849.0747.668.54M
April 15, 202549.6348.848.849.9348.739.79M
April 14, 202550.3449.4649.4650.4848.2113.97M
April 11, 202549.9749.7649.7650.6749.0514.4M
April 10, 202550.2150.2750.2751.0548.4914.34M
April 09, 202545.950.9350.9351.545.924.43M
April 08, 202548.1445.9845.9848.3745.6213.52M
April 07, 202545.4546.6746.6748.2944.4620.63M
April 04, 202548.7947.2947.2949.2846.7817.87M
April 03, 202550.0750.0850.0850.7849.6112.6M
April 02, 202550.8152.0252.0252.3250.799.77M
April 01, 20255051.6751.6751.749.9911.94M
March 31, 202549.3250.2150.2150.2648.8514.68M
March 28, 202550.2249.9149.9150.449.4813.15M
March 27, 20255050.9250.9251.3249.7412.58M
March 26, 202549.6250.0750.0750.1649.2212.32M
March 25, 202549.7349.5149.5150.2649.4611.31M
March 24, 202549.0749.649.649.7948.415.47M
March 21, 202548.4448.5348.5348.747.7919.44M
March 20, 202548.5494949.3548.4910.72M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved