The closing price for Chipotle Mexican Grill (CMG) in August 2015 was $14.20, on August 31, 2015. It was down 4.5% for the month. The latest price is $50.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2015 | $14.40 | $14.44 | $14.15 | $14.20 | 23,215,000 |
August 28 2015 | $14.50 | $14.56 | $14.34 | $14.42 | 11,780,000 |
August 27 2015 | $14.26 | $14.60 | $14.20 | $14.54 | 29,190,000 |
August 26 2015 | $14.06 | $14.16 | $13.84 | $14.15 | 36,615,000 |
August 25 2015 | $14.45 | $14.46 | $13.91 | $13.91 | 34,825,000 |
August 24 2015 | $13.90 | $14.47 | $13.70 | $14.09 | 41,975,000 |
August 21 2015 | $14.59 | $14.63 | $14.37 | $14.40 | 35,335,000 |
August 20 2015 | $14.83 | $14.90 | $14.68 | $14.70 | 22,475,000 |
August 19 2015 | $14.84 | $15.01 | $14.83 | $14.91 | 14,010,000 |
August 18 2015 | $15.08 | $15.17 | $14.90 | $14.92 | 20,515,000 |
August 17 2015 | $14.88 | $15.10 | $14.88 | $15.08 | 13,615,000 |
August 14 2015 | $14.92 | $14.97 | $14.82 | $14.97 | 12,065,000 |
August 13 2015 | $14.96 | $15.00 | $14.86 | $14.87 | 11,165,000 |
August 12 2015 | $14.82 | $14.96 | $14.68 | $14.92 | 22,350,000 |
August 11 2015 | $14.85 | $15.00 | $14.75 | $14.91 | 23,055,000 |
August 10 2015 | $15.11 | $15.11 | $14.87 | $14.88 | 21,740,000 |
August 07 2015 | $15.04 | $15.04 | $14.84 | $14.98 | 19,260,000 |
August 06 2015 | $15.17 | $15.17 | $14.92 | $14.99 | 20,275,000 |
August 05 2015 | $14.99 | $15.17 | $14.97 | $15.16 | 26,695,000 |
August 04 2015 | $14.84 | $15.00 | $14.81 | $14.96 | 19,975,000 |
August 03 2015 | $14.87 | $14.89 | $14.70 | $14.86 | 22,675,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
