CMG

Chipotle Mexican Grill Historical Data

Company Name Stock Ticker Symbol Market Type
Chipotle Mexican Grill Inc CMG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-9.19 -0.54% 1,705.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
1,697.75 1,693.26 1,717.4325 1,705.49 1,714.68
more quote information »

CMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,664.681,724.871,606.8151,667.55246,56040.812.45%
1 Month1,343.001,724.871,291.631,521.62318,759362.4926.99%
3 Months1,245.001,724.871,196.281,403.45253,723460.4936.99%
6 Months1,561.011,724.871,196.281,430.82265,712144.489.26%
1 Year1,869.751,958.5451,196.281,563.65264,445-164.26-8.79%
3 Years823.441,958.545415.001,168.98363,663882.05107.12%
5 Years319.981,958.545247.515720.58555,3061,385.51433.0%

CMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 1,705.49 -9.19 -0.54% 1,697.75 1,717.4325 1,693.26 163,516
Aug 16 2022 1,714.68 22.65 1.34% 1,687.00 1,724.87 1,683.09 232,267
Aug 15 2022 1,692.03 28.33 1.7% 1,658.07 1,699.01 1,657.10 183,776
Aug 12 2022 1,663.70 32.61 2.0% 1,639.23 1,664.605 1,623.64 202,731
Aug 11 2022 1,631.09 -27.20 -1.64% 1,667.00 1,670.00 1,606.815 330,120
Aug 10 2022 1,658.29 19.20 1.17% 1,664.68 1,684.0899 1,654.24 283,908
Aug 09 2022 1,639.09 17.28 1.07% 1,614.47 1,642.5899 1,606.445 265,913
Aug 08 2022 1,621.81 21.03 1.31% 1,600.78 1,624.58 1,600.78 181,152
Aug 05 2022 1,600.78 16.45 1.04% 1,570.38 1,603.94 1,561.8699 180,993
Aug 04 2022 1,584.33 -0.70 -0.04% 1,586.20 1,599.00 1,576.84 203,050
Aug 03 2022 1,585.03 35.18 2.27% 1,565.21 1,598.80 1,550.10 214,586
Aug 02 2022 1,549.85 -7.53 -0.48% 1,552.00 1,576.95 1,546.03 137,084
Aug 01 2022 1,557.38 -6.84 -0.44% 1,558.6099 1,579.9299 1,549.095 212,880
Jul 29 2022 1,564.22 25.34 1.65% 1,542.71 1,574.47 1,532.30 309,776
Jul 28 2022 1,538.88 28.88 1.91% 1,496.79 1,548.68 1,491.00 414,474
Jul 27 2022 1,510.00 193.57 14.7% 1,434.01 1,529.49 1,433.25 1,431,728
Jul 26 2022 1,316.43 -12.44 -0.94% 1,318.16 1,327.10 1,291.63 496,614
Jul 25 2022 1,328.8699 -18.46 -1.37% 1,354.23 1,354.23 1,313.015 329,689
Jul 22 2022 1,347.33 -20.71 -1.51% 1,375.25 1,385.00 1,335.5501 193,796
Jul 21 2022 1,368.04 -6.84 -0.5% 1,356.00 1,372.1199 1,329.6199 317,652
Jul 20 2022 1,374.88 32.35 2.41% 1,343.00 1,379.6199 1,343.00 252,990
Jul 19 2022 1,342.53 23.37 1.77% 1,335.57 1,347.82 1,329.84 161,895
Jul 18 2022 1,319.16 19.17 1.47% 1,315.00 1,354.205 1,312.00 254,673
See More Historical Prices »


Your Recent History
NYSE
CMG
Chipotle M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now