The closing price for Chipotle Mexican Grill (CMG) in June 2010 was $2.74, on June 30, 2010. It was down 3.2% for the month. The latest price is $32.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $2.77 | $2.83 | $2.73 | $2.74 | 31,130,000 |
June 29 2010 | $2.88 | $2.88 | $2.75 | $2.77 | 47,305,000 |
June 28 2010 | $2.94 | $2.97 | $2.92 | $2.92 | 16,445,000 |
June 25 2010 | $2.91 | $2.98 | $2.86 | $2.94 | 29,670,000 |
June 24 2010 | $2.95 | $2.95 | $2.89 | $2.90 | 28,045,000 |
June 23 2010 | $2.89 | $2.97 | $2.89 | $2.95 | 38,960,000 |
June 22 2010 | $3.04 | $3.06 | $2.90 | $2.90 | 38,770,000 |
June 21 2010 | $3.09 | $3.10 | $3.01 | $3.03 | 28,995,000 |
June 18 2010 | $3.06 | $3.07 | $3.01 | $3.05 | 24,720,000 |
June 17 2010 | $3.08 | $3.08 | $2.99 | $3.04 | 32,910,000 |
June 16 2010 | $3.07 | $3.11 | $3.04 | $3.05 | 30,930,000 |
June 15 2010 | $3.01 | $3.09 | $2.98 | $3.06 | 43,630,000 |
June 14 2010 | $3.03 | $3.07 | $2.97 | $2.98 | 39,365,000 |
June 11 2010 | $2.90 | $2.99 | $2.88 | $2.99 | 37,655,000 |
June 10 2010 | $2.92 | $2.93 | $2.85 | $2.92 | 32,150,000 |
June 09 2010 | $2.87 | $2.94 | $2.85 | $2.87 | 34,175,000 |
June 08 2010 | $2.79 | $2.84 | $2.71 | $2.84 | 49,055,000 |
June 07 2010 | $2.93 | $2.93 | $2.77 | $2.78 | 38,420,000 |
June 04 2010 | $2.94 | $3.00 | $2.87 | $2.88 | 51,770,000 |
June 03 2010 | $2.97 | $3.06 | $2.96 | $2.98 | 59,925,000 |
June 02 2010 | $2.85 | $2.95 | $2.81 | $2.95 | 38,920,000 |
June 01 2010 | $2.83 | $2.87 | $2.81 | $2.83 | 28,470,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.