The closing price for Chipotle Mexican Grill (CMG) in June 2014 was $11.85, on June 30, 2014. It was up 8.1% for the month. The latest price is $50.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $11.93 | $11.94 | $11.84 | $11.85 | 15,555,000 |
June 27 2014 | $12.00 | $12.01 | $11.91 | $11.92 | 15,720,000 |
June 26 2014 | $11.92 | $12.02 | $11.87 | $12.01 | 11,595,000 |
June 25 2014 | $11.91 | $12.01 | $11.84 | $11.99 | 11,235,000 |
June 24 2014 | $11.98 | $12.03 | $11.91 | $11.91 | 18,255,000 |
June 23 2014 | $11.86 | $12.04 | $11.82 | $11.99 | 18,515,000 |
June 20 2014 | $11.90 | $11.92 | $11.81 | $11.85 | 20,605,000 |
June 19 2014 | $11.89 | $11.95 | $11.83 | $11.89 | 17,960,000 |
June 18 2014 | $11.84 | $11.91 | $11.74 | $11.90 | 16,135,000 |
June 17 2014 | $11.86 | $11.92 | $11.81 | $11.87 | 16,115,000 |
June 16 2014 | $11.74 | $11.91 | $11.69 | $11.88 | 22,555,000 |
June 13 2014 | $11.54 | $11.78 | $11.54 | $11.77 | 29,345,000 |
June 12 2014 | $11.44 | $11.67 | $11.40 | $11.64 | 45,810,000 |
June 11 2014 | $11.22 | $11.43 | $11.20 | $11.41 | 16,280,000 |
June 10 2014 | $11.32 | $11.38 | $11.26 | $11.30 | 14,145,000 |
June 09 2014 | $11.37 | $11.41 | $11.32 | $11.37 | 12,340,000 |
June 06 2014 | $11.22 | $11.40 | $11.18 | $11.38 | 19,730,000 |
June 05 2014 | $11.15 | $11.28 | $11.13 | $11.22 | 17,280,000 |
June 04 2014 | $10.99 | $11.19 | $10.94 | $11.18 | 18,790,000 |
June 03 2014 | $10.96 | $11.05 | $10.96 | $11.01 | 17,885,000 |
June 02 2014 | $10.96 | $11.06 | $10.91 | $11.03 | 19,960,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
