The closing price for Chipotle Mexican Grill (CMG) in March 2020 was $13.09, on March 31, 2020. It was down 16.1% for the month. The latest price is $42.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $12.69 | $13.50 | $12.50 | $13.09 | 42,320,000 |
March 30 2020 | $12.44 | $12.96 | $12.40 | $12.80 | 26,655,000 |
March 27 2020 | $12.49 | $12.87 | $12.28 | $12.70 | 42,870,000 |
March 26 2020 | $13.24 | $13.45 | $12.72 | $13.22 | 39,695,000 |
March 25 2020 | $13.70 | $13.89 | $12.00 | $12.99 | 47,155,000 |
March 24 2020 | $12.78 | $13.81 | $12.60 | $13.28 | 58,005,000 |
March 23 2020 | $11.23 | $12.05 | $11.02 | $11.77 | 64,345,000 |
March 20 2020 | $11.48 | $11.94 | $11.04 | $11.32 | 87,595,000 |
March 19 2020 | $9.12 | $11.06 | $9.01 | $10.72 | 70,730,000 |
March 18 2020 | $9.84 | $10.00 | $8.30 | $9.30 | 75,505,000 |
March 17 2020 | $11.47 | $11.59 | $10.01 | $10.49 | 75,590,000 |
March 16 2020 | $11.40 | $11.60 | $10.40 | $11.43 | 60,480,000 |
March 13 2020 | $13.01 | $13.11 | $12.02 | $12.61 | 54,440,000 |
March 12 2020 | $11.74 | $12.28 | $11.30 | $12.06 | 104,020,000 |
March 11 2020 | $13.62 | $13.82 | $12.52 | $12.93 | 49,765,000 |
March 10 2020 | $13.78 | $14.10 | $13.23 | $14.02 | 45,485,000 |
March 09 2020 | $13.34 | $13.80 | $13.02 | $13.16 | 51,320,000 |
March 06 2020 | $14.06 | $14.59 | $13.71 | $14.46 | 42,040,000 |
March 05 2020 | $15.00 | $15.11 | $14.28 | $14.55 | 42,190,000 |
March 04 2020 | $15.29 | $15.45 | $14.81 | $15.40 | 38,630,000 |
March 03 2020 | $15.36 | $15.64 | $14.47 | $14.72 | 38,955,000 |
March 02 2020 | $15.59 | $15.63 | $14.80 | $15.38 | 43,460,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
