The closing price for Chipotle Mexican Grill (CMG) in August 2018 was $9.50, on August 31, 2018. It was up 9.2% for the month. The latest price is $51.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $9.60 | $9.63 | $9.44 | $9.50 | 40,165,000 |
August 30 2018 | $9.73 | $9.81 | $9.64 | $9.68 | 28,060,000 |
August 29 2018 | $9.95 | $9.95 | $9.71 | $9.75 | 38,560,000 |
August 28 2018 | $9.93 | $10.06 | $9.87 | $9.88 | 25,790,000 |
August 27 2018 | $10.24 | $10.26 | $9.87 | $9.91 | 68,680,000 |
August 24 2018 | $10.41 | $10.46 | $10.39 | $10.41 | 22,570,000 |
August 23 2018 | $10.29 | $10.45 | $10.22 | $10.36 | 35,285,000 |
August 22 2018 | $10.38 | $10.54 | $10.36 | $10.47 | 22,965,000 |
August 21 2018 | $10.32 | $10.44 | $10.24 | $10.38 | 22,545,000 |
August 20 2018 | $10.21 | $10.34 | $10.08 | $10.32 | 29,925,000 |
August 17 2018 | $10.10 | $10.27 | $10.01 | $10.21 | 36,255,000 |
August 16 2018 | $10.53 | $10.61 | $9.99 | $10.05 | 110,575,000 |
August 15 2018 | $10.10 | $10.53 | $10.09 | $10.52 | 95,930,000 |
August 14 2018 | $9.74 | $9.90 | $9.70 | $9.87 | 43,815,000 |
August 13 2018 | $9.73 | $9.80 | $9.63 | $9.69 | 19,150,000 |
August 10 2018 | $9.70 | $9.82 | $9.65 | $9.71 | 29,870,000 |
August 09 2018 | $9.77 | $9.86 | $9.73 | $9.75 | 29,615,000 |
August 08 2018 | $9.58 | $9.76 | $9.56 | $9.75 | 40,210,000 |
August 07 2018 | $9.53 | $9.64 | $9.42 | $9.56 | 27,425,000 |
August 06 2018 | $9.30 | $9.60 | $9.24 | $9.51 | 56,500,000 |
August 03 2018 | $9.21 | $9.37 | $9.18 | $9.27 | 54,165,000 |
August 02 2018 | $8.80 | $9.22 | $8.79 | $9.21 | 61,985,000 |
August 01 2018 | $8.70 | $8.90 | $8.58 | $8.85 | 56,570,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
