The closing price for Chipotle Mexican Grill (CMG) in August 2017 was $6.33, on August 31, 2017. It was down 8% for the month. The latest price is $50.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $6.33 | $6.36 | $6.26 | $6.33 | 44,975,000 |
August 30 2017 | $6.21 | $6.32 | $6.17 | $6.30 | 56,110,000 |
August 29 2017 | $6.20 | $6.31 | $6.18 | $6.21 | 60,105,000 |
August 28 2017 | $6.19 | $6.29 | $6.11 | $6.24 | 88,015,000 |
August 25 2017 | $6.04 | $6.26 | $6.02 | $6.18 | 82,705,000 |
August 24 2017 | $6.03 | $6.15 | $5.97 | $6.04 | 101,265,000 |
August 23 2017 | $6.06 | $6.11 | $5.92 | $5.94 | 87,945,000 |
August 22 2017 | $6.10 | $6.20 | $6.08 | $6.11 | 53,520,000 |
August 21 2017 | $6.23 | $6.25 | $6.09 | $6.17 | 65,510,000 |
August 18 2017 | $6.35 | $6.36 | $6.22 | $6.22 | 60,815,000 |
August 17 2017 | $6.40 | $6.52 | $6.35 | $6.36 | 54,985,000 |
August 16 2017 | $6.46 | $6.55 | $6.38 | $6.40 | 51,010,000 |
August 15 2017 | $6.45 | $6.70 | $6.35 | $6.46 | 111,750,000 |
August 14 2017 | $6.58 | $6.59 | $6.45 | $6.45 | 40,875,000 |
August 11 2017 | $6.44 | $6.58 | $6.40 | $6.53 | 48,410,000 |
August 10 2017 | $6.63 | $6.66 | $6.45 | $6.45 | 61,825,000 |
August 09 2017 | $6.63 | $6.73 | $6.58 | $6.69 | 33,340,000 |
August 08 2017 | $6.76 | $6.78 | $6.65 | $6.67 | 53,905,000 |
August 07 2017 | $6.91 | $6.91 | $6.74 | $6.79 | 48,060,000 |
August 04 2017 | $6.89 | $6.91 | $6.78 | $6.89 | 41,490,000 |
August 03 2017 | $7.04 | $7.11 | $6.90 | $6.91 | 46,130,000 |
August 02 2017 | $6.96 | $7.05 | $6.92 | $7.02 | 49,795,000 |
August 01 2017 | $6.88 | $6.95 | $6.81 | $6.94 | 44,875,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
