The closing price for Chipotle Mexican Grill (CMG) on May 27, 2021 was $27.33. It was up 0.9% for the day (up 1.5% from previous close). The latest price is $32.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2021 19:30 | $27.31 | $27.37 | $27.29 | $27.33 | 2,632,500 |
May 27 2021 18:30 | $27.33 | $27.35 | $27.26 | $27.29 | 1,256,400 |
May 27 2021 17:30 | $27.46 | $27.49 | $27.30 | $27.36 | 1,292,650 |
May 27 2021 16:30 | $27.28 | $27.47 | $27.27 | $27.46 | 1,468,350 |
May 27 2021 15:30 | $27.26 | $27.29 | $27.20 | $27.27 | 948,450 |
May 27 2021 14:30 | $27.21 | $27.30 | $27.13 | $27.26 | 818,800 |
May 27 2021 13:30 | $27.08 | $27.26 | $26.89 | $27.24 | 1,981,150 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.