CHIPOTLE MEXICAN GRILL, Inc. (NY: CMG)
711.99 USD  -9.34 (-1.29%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 722.97 726.98 710.64 711.99 244,546 -9.34(-1.29%)
Jan 27, 2015 718.38 724.83 716.00 721.33 275,859 -2.10(-0.29%)
Jan 26, 2015 715.34 725.86 712.37 723.43 227,992 +9.74(+1.36%)
Jan 23, 2015 715.48 721.00 713.00 713.69 324,804 +0.25(+0.04%)
Jan 22, 2015 706.81 715.18 703.54 713.44 301,898 +9.55(+1.36%)
Jan 21, 2015 704.40 710.52 702.06 703.89 307,491 -1.89(-0.27%)
Jan 20, 2015 714.89 716.00 702.50 705.78 340,908 -5.33(-0.75%)
Jan 16, 2015 696.57 712.23 696.57 711.11 316,094 +10.33(+1.47%)
Jan 15, 2015 698.11 700.78 344,788 -8.96(-1.26%)
Jan 14, 2015 703.21 713.02 700.00 709.74 318,743 -4.32(-0.60%)
Jan 13, 2015 714.06 348,130 +2.36(+0.33%)
Jan 12, 2015 718.89 719.00 709.48 711.70 276,813 -2.57(-0.36%)
Jan 09, 2015 721.85 722.17 711.96 714.27 404,354 -5.72(-0.79%)
Jan 08, 2015 702.50 727.97 702.50 719.99 1,171,539 +25.73(+3.71%)
Jan 07, 2015 668.40 694.85 668.40 694.26 685,482 +29.88(+4.50%)
Jan 06, 2015 666.79 672.00 653.77 664.38 609,384 -3.31(-0.50%)
Jan 05, 2015 678.40 679.92 664.20 667.69 374,414 -10.71(-1.58%)
Jan 02, 2015 686.00 687.47 671.01 678.40 325,015 -6.11(-0.89%)
Dec 31, 2014 684.51 684.51 684.51 0 -0.40(-0.06%)
Dec 30, 2014 691.35 693.00 680.42 684.91 268,684 -7.78(-1.12%)
Dec 29, 2014 675.75 696.56 675.50 692.69 505,051 +14.63(+2.16%)
Dec 26, 2014 672.76 679.75 672.32 678.06 212,009 +5.27(+0.78%)
Dec 24, 2014 672.79 672.79 672.79 0 +3.58(+0.53%)
Dec 23, 2014 670.00 671.96 665.39 669.21 226,141 +1.55(+0.23%)
Dec 22, 2014 652.31 669.10 652.29 667.66 381,927 +16.24(+2.49%)
Dec 19, 2014 658.74 659.00 648.24 651.42 395,253 -4.18(-0.64%)
Dec 18, 2014 655.49 658.50 645.86 655.60 318,861 +6.45(+0.99%)
Dec 17, 2014 635.00 651.58 635.00 649.15 338,557 +15.63(+2.47%)
Dec 16, 2014 632.43 633.52 415,442 -15.31(-2.36%)
Dec 15, 2014 658.50 661.33 645.66 648.83 434,802 -8.84(-1.34%)
Dec 12, 2014 653.65 662.99 652.71 657.67 288,522 +3.28(+0.50%)
Dec 11, 2014 652.50 659.64 651.95 654.39 269,706 +4.35(+0.67%)
Dec 10, 2014 657.00 663.18 647.80 650.04 307,350 -7.05(-1.07%)
Dec 09, 2014 654.50 658.64 645.53 657.09 412,506 +0.06(+0.01%)
Dec 08, 2014 662.10 662.35 653.50 657.03 290,045 -3.54(-0.54%)
Dec 05, 2014 665.84 665.84 660.00 660.57 169,873 -3.40(-0.51%)
Dec 04, 2014 652.53 665.80 651.53 663.97 377,753 +12.70(+1.95%)
Dec 03, 2014 656.84 661.50 651.14 651.27 391,132 -8.77(-1.33%)
Dec 02, 2014 659.88 664.71 655.60 660.04 286,897 -0.84(-0.13%)
Dec 01, 2014 664.66 670.20 660.40 660.88 272,123 -2.74(-0.41%)
Nov 28, 2014 661.49 671.99 661.49 663.62 172,797 +3.41(+0.52%)
Nov 26, 2014 660.21 660.21 660.21 0 +5.31(+0.81%)
Nov 25, 2014 662.00 664.50 654.12 654.90 460,406 -4.64(-0.70%)
Nov 24, 2014 659.75 660.94 646.59 659.54 454,937 +1.66(+0.25%)
Nov 21, 2014 667.49 667.72 656.92 657.88 348,956 -4.95(-0.75%)
Nov 20, 2014 657.44 663.83 656.09 662.83 211,741 +4.27(+0.65%)
Nov 19, 2014 659.99 660.95 654.28 658.56 234,187 +0.47(+0.07%)
Nov 18, 2014 656.00 663.58 656.00 658.09 245,290 -0.23(-0.03%)
Nov 17, 2014 668.00 669.73 657.34 658.32 367,186 -11.48(-1.71%)
Nov 14, 2014 671.10 675.24 667.96 669.80 277,817 -0.95(-0.14%)
Nov 13, 2014 666.00 671.78 662.70 670.75 348,870 +6.50(+0.98%)
Nov 12, 2014 654.97 668.93 654.51 664.25 418,900 +7.60(+1.16%)
Nov 11, 2014 649.40 656.82 647.49 656.65 356,027 +7.79(+1.20%)
Nov 10, 2014 647.92 650.40 645.49 648.86 275,570 -0.17(-0.03%)
Nov 07, 2014 647.38 651.38 642.28 649.03 300,837 +1.91(+0.30%)
Nov 06, 2014 643.11 647.33 640.55 647.12 232,803 +4.53(+0.70%)
Nov 05, 2014 651.00 652.10 640.41 642.59 328,225 -5.09(-0.79%)
Nov 04, 2014 640.37 649.30 638.00 647.68 407,806 +9.15(+1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here