CMG

Chipotle Mexican Grill Historical Data

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 Last Traded
8.36 0.62% 1,348.04 12:06:58
Close Price Low Price High Price Open Price Previous Close
1,343.83 1,357.30 1,345.00 1,339.68
more quote information »

CMG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,291.191,357.301,272.071,324.14289,53156.854.4%
1 Month1,194.241,357.301,180.00011,268.82287,480153.8012.88%
3 Months1,139.341,394.991,105.531,250.30290,667208.7018.32%
6 Months807.201,394.99770.001,078.71405,521540.8467.0%
1 Year846.001,394.99415.00880.26502,672502.0459.34%
3 Years315.851,394.99247.515566.17685,4241,032.19326.8%
5 Years722.491,394.99247.515494.35875,352625.5586.58%

CMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 16 2020 1,339.68 -3.57 -0.27% 1,348.88 1,356.75 1,335.5277 297,169
Oct 15 2020 1,343.25 21.88 1.66% 1,306.15 1,344.895 1,305.00 261,608
Oct 14 2020 1,321.3699 -3.85 -0.29% 1,330.17 1,341.99 1,314.80 284,509
Oct 13 2020 1,325.22 46.29 3.62% 1,282.29 1,330.00 1,272.07 399,624
Oct 12 2020 1,278.93 -3.06 -0.24% 1,291.19 1,292.1199 1,275.48 204,747
Oct 09 2020 1,281.99 0.24 0.02% 1,287.48 1,291.9962 1,276.895 243,699
Oct 08 2020 1,281.75 3.07 0.24% 1,287.92 1,288.00 1,260.00 241,443
Oct 07 2020 1,278.68 22.27 1.77% 1,272.60 1,295.345 1,266.06 241,072
Oct 06 2020 1,256.41 3.40 0.27% 1,252.48 1,291.983 1,248.03 469,411
Oct 05 2020 1,253.01 -1.79 -0.14% 1,258.07 1,264.00 1,242.00 200,001
Oct 02 2020 1,254.80 16.78 1.36% 1,214.30 1,265.715 1,214.00 281,577
Oct 01 2020 1,238.02 -5.69 -0.46% 1,255.57 1,265.00 1,231.00 348,191
Sep 30 2020 1,243.71 -17.90 -1.42% 1,261.80 1,272.00 1,234.3699 286,703
Sep 29 2020 1,261.6099 -1.74 -0.14% 1,263.26 1,266.70 1,245.13 178,713
Sep 28 2020 1,263.35 18.85 1.51% 1,263.16 1,274.94 1,243.50 196,124
Sep 25 2020 1,244.50 15.22 1.24% 1,223.8599 1,253.48 1,217.39 234,361
Sep 24 2020 1,229.28 -19.11 -1.53% 1,239.49 1,245.93 1,215.5237 239,921
Sep 23 2020 1,248.39 13.81 1.12% 1,250.33 1,290.9311 1,240.44 530,066
Sep 22 2020 1,234.58 28.06 2.33% 1,223.83 1,242.64 1,215.3699 302,302
Sep 21 2020 1,206.52 -8.96 -0.74% 1,194.24 1,207.81 1,180.0001 308,356
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201019 16:21:59