The closing price for Chipotle Mexican Grill (CMG) in August 2016 was $8.27, on August 31, 2016. It was down 2.3% for the month. The latest price is $50.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $8.31 | $8.38 | $8.24 | $8.27 | 57,055,000 |
August 30 2016 | $8.45 | $8.47 | $8.25 | $8.30 | 61,090,000 |
August 29 2016 | $8.40 | $8.53 | $8.38 | $8.46 | 58,980,000 |
August 26 2016 | $8.27 | $8.38 | $8.24 | $8.38 | 51,315,000 |
August 25 2016 | $8.08 | $8.34 | $8.05 | $8.27 | 75,200,000 |
August 24 2016 | $7.94 | $8.11 | $7.94 | $8.08 | 54,280,000 |
August 23 2016 | $7.92 | $7.98 | $7.84 | $7.94 | 39,340,000 |
August 22 2016 | $7.78 | $7.95 | $7.77 | $7.92 | 55,245,000 |
August 19 2016 | $7.88 | $7.90 | $7.74 | $7.77 | 66,150,000 |
August 18 2016 | $7.94 | $7.96 | $7.85 | $7.90 | 52,240,000 |
August 17 2016 | $8.02 | $8.04 | $7.90 | $7.98 | 39,600,000 |
August 16 2016 | $7.97 | $8.11 | $7.93 | $8.02 | 34,895,000 |
August 15 2016 | $7.95 | $8.00 | $7.89 | $7.95 | 35,155,000 |
August 12 2016 | $7.93 | $7.98 | $7.91 | $7.95 | 39,625,000 |
August 11 2016 | $7.90 | $7.98 | $7.88 | $7.96 | 33,845,000 |
August 10 2016 | $7.90 | $7.95 | $7.82 | $7.90 | 40,690,000 |
August 09 2016 | $8.02 | $8.10 | $7.89 | $7.90 | 32,770,000 |
August 08 2016 | $8.05 | $8.09 | $8.01 | $8.03 | 27,355,000 |
August 05 2016 | $7.99 | $8.07 | $7.97 | $8.02 | 40,440,000 |
August 04 2016 | $8.04 | $8.10 | $7.89 | $7.94 | 43,620,000 |
August 03 2016 | $8.04 | $8.15 | $8.00 | $8.05 | 39,300,000 |
August 02 2016 | $8.25 | $8.25 | $8.02 | $8.05 | 59,775,000 |
August 01 2016 | $8.47 | $8.52 | $8.28 | $8.28 | 50,245,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
