Chipotle Mexican Grill Stock Price History | Historical CMG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	369.02	372.66	368.79	372.66	267,035	+4.98(+1.35%)
Jun 17, 2013	370.50	372.11	365.00	367.68	257,156	-0.44(-0.12%)
Jun 14, 2013	369.44	372.54	365.25	368.12	304,430	-3.31(-0.89%)
Jun 13, 2013	369.50	372.56	365.44	371.43	309,540	+7.24(+1.99%)
Jun 12, 2013	368.61	368.61	362.34	364.19	388,398	-0.56(-0.15%)
Jun 11, 2013	361.46	367.70	361.46	364.75	248,759	+0.18(+0.05%)
Jun 10, 2013	366.45	369.11	363.54	364.57	355,421	-1.23(-0.34%)
Jun 07, 2013	361.00	365.80	354.25	365.80	560,453	+6.77(+1.89%)
Jun 06, 2013	354.42	359.44	351.68	359.03	230,353	+6.00(+1.70%)
Jun 05, 2013	358.64	359.45	350.66	353.03	288,081	-5.39(-1.50%)
Jun 04, 2013	356.05	363.35	355.05	358.42	425,949	-0.42(-0.12%)
Jun 03, 2013	361.01	363.28	354.53	358.84	472,438	-2.16(-0.60%)
May 31, 2013	366.21	370.76	361.00	361.00	323,187	-8.85(-2.39%)
May 30, 2013	370.93	373.42	369.22	369.85	195,480	+0.06(+0.02%)
May 29, 2013	368.99	371.48	366.23	369.79	201,888	-0.82(-0.22%)
May 28, 2013	371.58	374.00	370.12	370.61	400,587	+2.34(+0.64%)
May 24, 2013	366.64	369.27	363.55	368.27	270,845	-0.18(-0.05%)
May 23, 2013	367.53	370.23	362.80	368.45	378,234	-2.60(-0.70%)
May 22, 2013	377.33	379.15	369.70	371.05	349,036	-6.38(-1.69%)
May 21, 2013	376.51	378.76	373.78	377.43	281,816	+0.56(+0.15%)
May 20, 2013	374.80	379.14	374.46	376.87	302,087	+1.71(+0.46%)
May 17, 2013	371.92	375.50	371.92	375.16	288,345	+3.08(+0.83%)
May 16, 2013	374.93	375.76	370.65	372.08	384,406	-2.89(-0.77%)
May 15, 2013	375.27	378.40	372.81	374.97	485,204	+7.46(+2.03%)
May 13, 2013	369.88	370.60	366.12	367.51	241,815	-2.50(-0.68%)
May 10, 2013	366.93	371.27	366.04	370.01	326,412	+2.56(+0.70%)
May 09, 2013	363.95	372.98	363.65	367.45	834,223	+1.12(+0.31%)
May 08, 2013	361.81	366.50	359.09	366.33	525,572	+5.24(+1.45%)
May 07, 2013	372.57	374.15	359.00	361.09	1,009,716	-12.89(-3.45%)
May 06, 2013	367.45	376.27	367.45	373.98	496,850	+6.63(+1.80%)
May 03, 2013	368.25	369.50	365.65	367.35	234,034	+2.15(+0.59%)
May 02, 2013	361.68	369.32	361.62	365.20	363,073	+3.02(+0.83%)
May 01, 2013	360.95	364.83	358.50	362.18	278,269	-1.01(-0.28%)
Apr 30, 2013	365.49	365.51	360.71	363.19	373,852	-0.40(-0.11%)
Apr 29, 2013	362.18	367.00	359.52	363.59	276,681	+1.86(+0.51%)
Apr 26, 2013	362.01	363.73	359.55	361.73	339,766	-1.12(-0.31%)
Apr 25, 2013	363.30	365.86	361.14	362.85	302,270	+0.06(+0.02%)
Apr 24, 2013	358.71	365.65	358.71	362.79	419,143	+1.52(+0.42%)
Apr 23, 2013	363.63	365.75	358.14	361.27	713,684	-1.56(-0.43%)
Apr 22, 2013	367.00	372.99	362.66	362.83	988,994	-3.42(-0.93%)
Apr 19, 2013	344.91	366.73	343.31	366.25	2,747,397	+37.89(+11.54%)
Apr 18, 2013	341.50	341.50	328.36	328.36	1,011,913	-11.58(-3.41%)
Apr 17, 2013	339.59	343.78	337.43	339.94	340,166	-2.23(-0.65%)
Apr 16, 2013	341.03	343.89	337.67	342.17	447,834	+5.00(+1.48%)
Apr 15, 2013	349.00	349.88	337.03	337.17	892,040	-4.74(-1.39%)
Apr 12, 2013	329.77	342.00	327.28	341.91	782,842	+10.58(+3.19%)
Apr 11, 2013	340.00	344.24	330.50	331.33	1,458,320	-12.22(-3.56%)
Apr 10, 2013	334.18	350.00	334.18	343.55	947,646	+10.88(+3.27%)
Apr 09, 2013	337.18	337.22	330.55	332.67	521,355	-4.83(-1.43%)
Apr 08, 2013	327.01	337.92	326.80	337.50	730,124	+9.50(+2.90%)
Apr 05, 2013	318.11	328.78	316.87	328.00	469,919	+4.84(+1.50%)
Apr 04, 2013	323.63	326.34	321.86	323.16	415,428	-0.63(-0.19%)
Apr 03, 2013	327.05	330.00	321.87	323.79	412,947	+0.70(+0.22%)
Apr 02, 2013	321.91	323.60	321.64	323.09	240,714	+2.03(+0.63%)

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 Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster

Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer

What Now, Mr. Bernanke? Traders Position Into the FOMC Rate Decision
Todd Harrison

Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster

Is Netflix, Inc the Next HBO? DreamWorks Animation Skg Inc Deal Hits Big Cable Where It Hurts
Carol Kopp

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE