The closing price for Chipotle Mexican Grill (CMG) in August 2014 was $13.57, on August 29, 2014. It was up 0.6% for the month. The latest price is $50.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2014 | $13.58 | $13.61 | $13.48 | $13.57 | 9,040,000 |
August 28 2014 | $13.52 | $13.59 | $13.49 | $13.56 | 7,650,000 |
August 27 2014 | $13.63 | $13.68 | $13.52 | $13.54 | 12,990,000 |
August 26 2014 | $13.53 | $13.72 | $13.53 | $13.68 | 14,480,000 |
August 25 2014 | $13.58 | $13.60 | $13.50 | $13.52 | 10,685,000 |
August 22 2014 | $13.56 | $13.63 | $13.48 | $13.54 | 17,945,000 |
August 21 2014 | $13.94 | $13.96 | $13.55 | $13.62 | 35,805,000 |
August 20 2014 | $13.62 | $13.62 | $13.50 | $13.57 | 15,295,000 |
August 19 2014 | $13.73 | $13.79 | $13.62 | $13.62 | 11,580,000 |
August 18 2014 | $13.62 | $13.70 | $13.61 | $13.70 | 10,055,000 |
August 15 2014 | $13.65 | $13.68 | $13.48 | $13.56 | 16,585,000 |
August 14 2014 | $13.68 | $13.72 | $13.52 | $13.59 | 15,195,000 |
August 13 2014 | $13.50 | $13.77 | $13.50 | $13.67 | 19,375,000 |
August 12 2014 | $13.56 | $13.59 | $13.44 | $13.52 | 11,295,000 |
August 11 2014 | $13.47 | $13.65 | $13.36 | $13.61 | 17,750,000 |
August 08 2014 | $13.36 | $13.40 | $13.28 | $13.39 | 17,710,000 |
August 07 2014 | $13.55 | $13.60 | $13.38 | $13.44 | 14,490,000 |
August 06 2014 | $13.42 | $13.63 | $13.37 | $13.46 | 18,740,000 |
August 05 2014 | $13.66 | $13.66 | $13.43 | $13.49 | 16,680,000 |
August 04 2014 | $13.56 | $13.72 | $13.49 | $13.66 | 22,275,000 |
August 01 2014 | $13.50 | $13.54 | $13.35 | $13.50 | 17,080,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
