Chipotle Mexican Grill Historical Data - CMG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Chipotle Mexican Grill Inc CMG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 619.36 0.00 0.00 0.00 619.36 20:00:00
more quote information »

CMG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week661.80674.98604.23642.13767,549-42.44-6.41%
1 Month703.21729.60415.00605.191,122,152-83.85-11.92%
3 Months866.62940.2824415.00716.19714,713-247.26-28.53%
6 Months826.51940.2824415.00753.08567,031-207.15-25.06%
1 Year704.40940.2824415.00749.41540,197-85.04-12.07%
3 Years449.20940.2824247.515471.43815,129170.1637.88%
5 Years652.53940.2824247.515476.37884,151-33.17-5.08%

CMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 619.36 -35.04 -5.35% 630.02 645.2494 604.23 816,473
Mar 31 2020 654.40 13.40 2.09% 634.66 674.98 625.00 843,396
Mar 30 2020 641.00 5.97 0.94% 622.21 647.88 620.00 529,349
Mar 27 2020 635.03 -26.07 -3.94% 635.25 645.00 613.8081 860,728
Mar 26 2020 661.10 11.62 1.79% 661.80 672.50 621.01 787,800
Mar 25 2020 649.48 -12.65 -1.91% 684.99 700.00 600.00 942,836
Mar 24 2020 662.13 73.42 12.47% 639.00 690.36 620.00 1,158,627
Mar 23 2020 588.71 22.71 4.01% 570.00 602.2647 550.00 1,283,283
Mar 20 2020 566.00 29.85 5.57% 573.62 596.99 536.15 1,749,016
Mar 19 2020 536.15 71.15 15.3% 455.86 552.995 447.00 1,403,470
Mar 18 2020 465.00 -55.00 -10.58% 494.00 499.995 415.00 1,498,686
Mar 17 2020 520.00 -51.51 -9.01% 573.28 629.00 500.2687 1,504,640
Mar 16 2020 571.51 -61.50 -9.72% 529.01 580.10 508.63 1,208,255
Mar 13 2020 633.01 47.01 8.02% 649.13 679.00 600.9202 1,086,916
Mar 12 2020 586.00 -60.39 -9.34% 587.02 619.85 565.01 2,064,006
Mar 11 2020 646.39 -54.82 -7.82% 680.00 691.00 626.19 991,347
Mar 10 2020 701.21 40.51 6.13% 690.00 704.99 661.65 906,113
Mar 09 2020 660.70 -62.30 -8.62% 664.77 689.98 642.11 1,025,172
Mar 06 2020 723.00 -4.55 -0.63% 703.21 729.60 685.30 840,089
Mar 05 2020 727.55 -41.44 -5.39% 750.01 755.50 713.75 843,641
Mar 04 2020 768.99 33.49 4.55% 763.00 772.74 740.69 771,237
Mar 03 2020 735.50 -33.31 -4.33% 767.33 781.7806 723.26 778,977
Mar 02 2020 768.81 -10.19 -1.31% 777.89 781.50 739.895 868,745
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.