The closing price for Chipotle Mexican Grill (CMG) between 2010 and 2020 was $27.73, on December 31, 2020. It was up 1,447.7% in that time. The latest price is $42.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $25.80 | $28.71 | $25.50 | $27.73 | 294,760,000 |
November 2020 | $24.20 | $26.92 | $23.45 | $25.79 | 308,425,000 |
October 2020 | $25.11 | $27.33 | $23.83 | $24.03 | 453,795,000 |
September 2020 | $26.50 | $27.69 | $23.60 | $24.87 | 369,415,000 |
August 2020 | $23.07 | $26.50 | $22.66 | $26.21 | 239,765,000 |
July 2020 | $21.08 | $23.74 | $20.96 | $23.10 | 414,300,000 |
June 2020 | $20.26 | $21.48 | $19.29 | $21.05 | 433,625,000 |
May 2020 | $17.18 | $21.74 | $17.13 | $20.08 | 570,645,000 |
April 2020 | $12.60 | $18.20 | $12.00 | $17.57 | 850,960,000 |
March 2020 | $15.59 | $15.64 | $8.30 | $13.09 | 1,201,250,000 |
February 2020 | $17.36 | $18.81 | $14.06 | $15.47 | 597,480,000 |
January 2020 | $16.80 | $17.77 | $16.75 | $17.34 | 327,815,000 |
December 2019 | $16.26 | $16.85 | $15.96 | $16.74 | 342,615,000 |
November 2019 | $15.57 | $16.51 | $14.56 | $16.28 | 451,025,000 |
October 2019 | $16.90 | $17.14 | $15.18 | $15.56 | 643,760,000 |
September 2019 | $16.66 | $17.16 | $15.60 | $16.81 | 504,340,000 |
August 2019 | $15.89 | $16.98 | $15.41 | $16.77 | 419,420,000 |
July 2019 | $14.77 | $16.24 | $14.34 | $15.91 | 570,330,000 |
June 2019 | $13.15 | $14.99 | $12.73 | $14.66 | 470,565,000 |
May 2019 | $13.78 | $14.54 | $13.12 | $13.20 | 594,550,000 |
April 2019 | $14.24 | $14.42 | $13.17 | $13.76 | 723,435,000 |
March 2019 | $12.20 | $14.23 | $12.09 | $14.21 | 617,835,000 |
February 2019 | $10.59 | $12.25 | $10.38 | $12.15 | 788,665,000 |
January 2019 | $8.56 | $10.88 | $8.48 | $10.59 | 783,930,000 |
December 2018 | $9.55 | $9.66 | $7.66 | $8.64 | 622,310,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
