Buy
Sell
Share Name Share Symbol Market Type
Chipotle Mexican Grill Inc NYSE:CMG NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  -2.39 -0.15% 1,540.00 1,558.8799 1,526.795 1,552.00 187,120 01:00:01

Chipotle Mexican Grill (CMG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
16 Apr 20211,535.04-7.35-0.48%1,526.7951,558.8799184,874
15 Apr 20211,542.3925.731.7%1,520.001,542.39231,599
14 Apr 20211,516.66-21.08-1.37%1,510.351,544.52221,463
13 Apr 20211,537.74-1.76-0.11%1,518.2051,559.33235,277
12 Apr 20211,539.508.080.53%1,529.161,579.52299,638
09 Apr 20211,531.427.370.48%1,503.321,533.76224,759
08 Apr 20211,524.0524.031.6%1,501.001,530.00229,636
07 Apr 20211,500.0212.540.84%1,494.011,546.74522,747
06 Apr 20211,487.4835.392.44%1,457.051,499.00242,343
05 Apr 20211,452.0913.630.95%1,441.831,459.99171,264
01 Apr 20211,438.4617.641.24%1,432.401,454.43201,702
31 Mar 20211,420.8214.491.03%1,415.261,440.775357,623
30 Mar 20211,406.33-18.28-1.28%1,401.721,427.50214,577
29 Mar 20211,424.6099-20.87-1.44%1,416.86991,449.56184,970
26 Mar 20211,445.4813.650.95%1,407.501,447.42276,422
25 Mar 20211,431.838.870.62%1,406.801,436.72282,561
24 Mar 20211,422.96-28.33-1.95%1,419.891,459.1299200,020
23 Mar 20211,451.296.960.48%1,444.511,475.00238,343
22 Mar 20211,444.3323.131.63%1,428.791,460.34224,358
19 Mar 20211,421.20-8.16-0.57%1,419.641,443.3699360,930
18 Mar 20211,429.3599-49.24-3.33%1,425.451,466.00254,536
Download more Chipotle Mexican Grill Inc Historical Data

Chipotle Mexican Grill Inc (CMG) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,529.391,579.521,503.321,534.04242,54710.610.69%
1 Month1,437.961,579.521,401.721,471.25258,960102.047.1%
3 Months1,492.321,579.521,256.2651,461.58282,91147.683.2%
6 Months1,348.881,579.521,172.291,386.57307,125191.1214.17%
1 Year773.001,579.52758.601,203.27359,280767.0099.22%
3 Years318.591,579.52318.11733.71544,5541,221.41383.38%
5 Years468.001,579.52247.515527.05762,5601,072.00229.06%
ADVFN Advertorial
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:20210418 12:21:29