CMG

Chipotle Mexican Grill Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Previous Close Last Traded
33.30 2.87% 1,194.22 1,167.3011 1,197.44 1,171.00 1,160.92 13:59:18
more quote information »

CMG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,165.251,197.441,132.97121,167.74232,01528.972.49%
1 Month1,124.131,197.441,094.9251,148.72332,44270.096.24%
3 Months1,035.001,197.44964.50211,074.85390,325159.2215.38%
6 Months898.301,197.44415.00836.03625,248295.9232.94%
1 Year807.801,197.44415.00829.30530,065386.4247.84%
3 Years329.211,197.44247.515523.76741,957865.01262.75%
5 Years748.011,197.44247.515488.95878,864446.2159.65%

CMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 1,160.92 13.76 1.2% 1,158.00 1,168.75 1,152.84 155,543
Aug 11 2020 1,147.16 -13.84 -1.19% 1,164.76 1,172.00 1,141.22 223,067
Aug 10 2020 1,161.00 -19.62 -1.66% 1,180.6099 1,188.525 1,132.9712 303,127
Aug 07 2020 1,180.6199 -6.18 -0.52% 1,181.97 1,193.25 1,159.07 230,843
Aug 06 2020 1,186.80 16.56 1.42% 1,165.25 1,189.79 1,165.25 247,496
Aug 05 2020 1,170.24 5.67 0.49% 1,170.00 1,174.80 1,157.05 207,364
Aug 04 2020 1,164.57 17.86 1.56% 1,149.02 1,165.99 1,146.1099 222,080
Aug 03 2020 1,146.71 -3.29 -0.29% 1,153.28 1,161.00 1,136.42 234,189
Jul 31 2020 1,150.00 -6.00 -0.52% 1,153.3599 1,155.17 1,127.94 301,981
Jul 30 2020 1,156.00 2.93 0.25% 1,139.3599 1,160.6199 1,138.26 243,380
Jul 29 2020 1,153.07 41.07 3.69% 1,120.08 1,154.92 1,118.145 295,672
Jul 28 2020 1,112.00 -30.93 -2.71% 1,140.66 1,143.555 1,105.53 315,230
Jul 27 2020 1,142.93 12.79 1.13% 1,139.34 1,151.9043 1,127.52 339,267
Jul 24 2020 1,130.14 8.14 0.73% 1,112.73 1,131.50 1,094.925 420,510
Jul 23 2020 1,122.00 -43.00 -3.69% 1,170.00 1,186.00 1,116.93 960,018
Jul 22 2020 1,165.00 1.90 0.16% 1,161.02 1,191.7999 1,145.00 736,453
Jul 21 2020 1,163.10 -0.62 -0.05% 1,176.64 1,176.64 1,151.05 280,750
Jul 20 2020 1,163.72 28.72 2.53% 1,150.00 1,169.53 1,144.99 419,562
Jul 17 2020 1,135.00 5.49 0.49% 1,136.66 1,139.0314 1,122.58 271,040
Jul 16 2020 1,129.51 -4.14 -0.37% 1,124.13 1,132.94 1,112.50 241,276
Jul 15 2020 1,133.65 30.63 2.78% 1,126.20 1,135.655 1,104.73 332,119
Jul 14 2020 1,103.02 14.10 1.29% 1,089.01 1,104.84 1,067.5898 266,465
Jul 13 2020 1,088.92 -27.73 -2.48% 1,131.93 1,140.49 1,087.10 363,516
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:20200813 18:14:18