The closing price for Chipotle Mexican Grill (CMG) in July 2014 was $13.45, on July 31, 2014. It was up 12.8% for the month. The latest price is $40.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $13.56 | $13.59 | $13.44 | $13.45 | 23,120,000 |
July 30 2014 | $13.56 | $13.65 | $13.52 | $13.64 | 20,210,000 |
July 29 2014 | $13.55 | $13.61 | $13.47 | $13.49 | 14,120,000 |
July 28 2014 | $13.50 | $13.58 | $13.44 | $13.56 | 23,535,000 |
July 25 2014 | $13.16 | $13.48 | $13.16 | $13.47 | 29,790,000 |
July 24 2014 | $13.26 | $13.28 | $13.14 | $13.20 | 18,690,000 |
July 23 2014 | $13.17 | $13.25 | $13.10 | $13.23 | 27,725,000 |
July 22 2014 | $13.00 | $13.36 | $12.99 | $13.20 | 113,040,000 |
July 21 2014 | $11.87 | $11.94 | $11.65 | $11.80 | 54,980,000 |
July 18 2014 | $11.67 | $11.87 | $11.66 | $11.85 | 21,625,000 |
July 17 2014 | $11.82 | $11.84 | $11.60 | $11.63 | 20,770,000 |
July 16 2014 | $12.02 | $12.03 | $11.80 | $11.81 | 19,350,000 |
July 15 2014 | $12.10 | $12.14 | $11.81 | $11.95 | 27,935,000 |
July 14 2014 | $12.03 | $12.18 | $12.00 | $12.10 | 16,275,000 |
July 11 2014 | $12.01 | $12.03 | $11.95 | $11.97 | 11,230,000 |
July 10 2014 | $11.92 | $12.15 | $11.90 | $12.01 | 21,270,000 |
July 09 2014 | $11.77 | $12.10 | $11.77 | $12.08 | 29,850,000 |
July 08 2014 | $11.83 | $11.86 | $11.52 | $11.73 | 26,045,000 |
July 07 2014 | $12.03 | $12.06 | $11.86 | $11.88 | 14,930,000 |
July 03 2014 | $12.01 | $12.10 | $11.97 | $12.07 | 7,030,000 |
July 02 2014 | $12.07 | $12.07 | $11.94 | $11.99 | 12,005,000 |
July 01 2014 | $11.93 | $12.08 | $11.89 | $12.07 | 15,610,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
