Sorry!! The article you are trying to read is not available now.
CHIPOTLE MEXICAN GRILL, Inc. (NY: CMG)
664.97 USD  -5.32 (-0.79%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 670.50 673.59 664.97 664.97 441,101 -5.32(-0.79%)
Feb 26, 2015 675.00 678.89 669.14 670.29 281,932 -5.23(-0.77%)
Feb 25, 2015 670.30 678.94 669.34 675.52 378,761 +7.61(+1.14%)
Feb 24, 2015 670.15 673.22 666.52 667.91 235,640 -3.26(-0.49%)
Feb 23, 2015 673.47 679.72 670.00 671.17 215,912 -2.83(-0.42%)
Feb 20, 2015 670.59 674.68 669.38 674.00 266,295 +0.72(+0.11%)
Feb 19, 2015 674.60 682.52 672.24 673.28 295,810 -1.29(-0.19%)
Feb 18, 2015 669.96 674.95 669.00 674.57 297,038 +3.64(+0.54%)
Feb 17, 2015 674.46 677.67 669.30 670.93 280,725 -3.96(-0.59%)
Feb 13, 2015 674.89 674.89 674.89 0 +4.60(+0.69%)
Feb 12, 2015 671.08 672.24 665.26 670.29 288,685 +0.65(+0.10%)
Feb 11, 2015 666.36 676.75 664.00 669.64 528,792 +4.61(+0.69%)
Feb 10, 2015 652.00 666.25 648.93 665.03 733,807 +17.02(+2.63%)
Feb 09, 2015 655.78 658.07 647.28 648.01 645,840 -11.91(-1.80%)
Feb 06, 2015 677.00 677.89 657.97 659.92 870,189 -10.99(-1.64%)
Feb 05, 2015 679.80 679.99 670.03 670.91 829,908 -5.09(-0.75%)
Feb 04, 2015 680.28 686.72 667.15 676.00 2,471,845 -50.63(-6.97%)
Feb 03, 2015 716.50 726.63 710.00 726.63 1,345,487 +14.08(+1.98%)
Feb 02, 2015 713.55 716.44 700.01 712.55 468,252 +2.71(+0.38%)
Jan 30, 2015 714.64 716.98 707.72 709.84 385,843 -4.69(-0.66%)
Jan 29, 2015 715.55 717.15 710.26 714.53 273,697 +2.54(+0.36%)
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%)
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