Sorry!! The article you are trying to read is not available now.
CHIPOTLE MEXICAN GRILL, Inc. (NY: CMG)
609.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 609.56 609.56 609.56 0 +2.99(+0.49%)
Jul 01, 2015 606.31 611.62 603.55 606.57 237,637 +1.58(+0.26%)
Jun 30, 2015 603.00 608.39 599.29 604.99 376,062 +4.94(+0.82%)
Jun 29, 2015 604.22 607.00 599.50 600.05 372,974 -9.41(-1.54%)
Jun 26, 2015 608.00 612.85 605.38 609.46 259,525 +2.08(+0.34%)
Jun 25, 2015 613.89 614.83 607.23 607.38 248,736 -3.15(-0.52%)
Jun 24, 2015 615.00 615.69 610.32 610.53 305,161 -4.87(-0.79%)
Jun 23, 2015 620.87 622.64 614.17 615.40 394,888 -3.85(-0.62%)
Jun 22, 2015 617.50 623.18 616.85 619.25 507,474 +3.94(+0.64%)
Jun 19, 2015 605.24 615.72 604.24 615.31 698,190 +9.11(+1.50%)
Jun 18, 2015 607.87 610.58 605.44 606.20 385,783 -0.64(-0.11%)
Jun 17, 2015 600.50 606.93 600.50 606.84 455,457 +6.22(+1.04%)
Jun 16, 2015 602.41 604.90 598.04 600.62 384,952 -3.55(-0.59%)
Jun 15, 2015 607.50 608.49 602.73 604.17 442,122 -5.59(-0.92%)
Jun 12, 2015 605.00 612.40 604.02 609.76 431,727 +3.90(+0.64%)
Jun 11, 2015 609.00 613.00 605.56 605.86 242,454 -2.81(-0.46%)
Jun 10, 2015 605.64 609.50 605.64 608.67 224,765 +2.88(+0.48%)
Jun 09, 2015 606.97 608.71 605.16 605.79 339,561 -2.33(-0.38%)
Jun 08, 2015 611.93 612.92 607.77 608.12 436,989 -5.68(-0.93%)
Jun 05, 2015 608.16 614.90 601.53 613.80 793,011 +2.23(+0.36%)
Jun 04, 2015 606.10 613.95 603.01 611.57 508,517 +0.68(+0.11%)
Jun 03, 2015 609.00 613.25 608.00 610.89 395,323 +0.32(+0.05%)
Jun 02, 2015 613.10 616.75 610.00 610.57 371,410 -4.33(-0.70%)
Jun 01, 2015 615.01 619.00 612.60 614.90 396,218 -0.62(-0.10%)
May 29, 2015 628.00 628.40 613.58 615.52 789,125 -13.90(-2.21%)
May 28, 2015 617.50 636.00 616.86 629.42 893,884 +16.92(+2.76%)
May 27, 2015 623.16 624.50 612.26 612.50 744,763 -9.66(-1.55%)
May 26, 2015 624.67 626.38 618.78 622.16 477,475 -4.28(-0.68%)
May 22, 2015 626.44 626.44 626.44 0 -6.92(-1.09%)
May 21, 2015 628.33 633.74 625.03 633.36 438,761 +5.12(+0.81%)
May 20, 2015 632.93 635.90 627.01 628.24 520,135 -8.51(-1.34%)
May 19, 2015 637.44 639.88 631.50 636.75 380,069 +0.65(+0.10%)
May 18, 2015 632.56 636.71 631.05 636.10 404,023 +3.73(+0.59%)
May 15, 2015 634.75 636.44 629.05 632.37 437,968 -2.16(-0.34%)
May 14, 2015 636.03 638.59 630.86 634.53 360,817 -0.79(-0.12%)
May 13, 2015 636.00 639.50 634.05 635.32 326,259 -0.23(-0.04%)
May 12, 2015 630.50 637.67 627.36 635.55 290,573 -0.12(-0.02%)
May 11, 2015 630.33 637.50 628.32 635.67 416,582 +1.85(+0.29%)
May 08, 2015 636.00 637.70 632.05 633.82 443,517 +5.00(+0.80%)
May 07, 2015 627.00 633.41 625.39 628.82 318,835 +1.59(+0.25%)
May 06, 2015 625.33 627.82 618.47 627.23 518,877 +1.56(+0.25%)
May 05, 2015 631.84 634.95 625.19 625.67 421,079 -7.90(-1.25%)
May 04, 2015 636.69 641.96 633.33 633.57 318,620 -0.43(-0.07%)
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

WHAT'S POPULAR IN THE VILLE