The closing price for Chipotle Mexican Grill (CMG) in March 2023 was $34.17, on March 31, 2023. It was up 15.2% for the month. The latest price is $53.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $33.56 | $34.18 | $33.56 | $34.17 | 14,320,000 |
March 30 2023 | $33.16 | $33.66 | $33.16 | $33.44 | 10,760,000 |
March 29 2023 | $33.15 | $33.28 | $32.90 | $33.13 | 8,860,000 |
March 28 2023 | $32.89 | $33.12 | $32.67 | $33.06 | 8,110,000 |
March 27 2023 | $32.58 | $33.25 | $32.58 | $32.96 | 12,030,000 |
March 24 2023 | $32.72 | $32.81 | $32.18 | $32.49 | 11,420,000 |
March 23 2023 | $32.74 | $33.22 | $32.41 | $32.65 | 10,030,000 |
March 22 2023 | $32.49 | $33.23 | $32.40 | $32.45 | 11,525,000 |
March 21 2023 | $32.34 | $32.59 | $32.29 | $32.56 | 10,485,000 |
March 20 2023 | $32.10 | $32.30 | $31.85 | $32.20 | 12,975,000 |
March 17 2023 | $32.49 | $32.63 | $31.87 | $32.18 | 16,485,000 |
March 16 2023 | $31.96 | $32.75 | $31.86 | $32.50 | 17,445,000 |
March 15 2023 | $31.67 | $31.90 | $31.38 | $31.82 | 12,435,000 |
March 14 2023 | $31.74 | $31.98 | $31.52 | $31.82 | 13,900,000 |
March 13 2023 | $30.75 | $31.65 | $30.74 | $31.33 | 13,320,000 |
March 10 2023 | $31.09 | $31.66 | $30.83 | $31.01 | 17,465,000 |
March 09 2023 | $30.73 | $31.57 | $30.73 | $31.02 | 18,115,000 |
March 08 2023 | $30.20 | $30.73 | $30.05 | $30.66 | 13,885,000 |
March 07 2023 | $30.09 | $30.51 | $30.04 | $30.19 | 9,365,000 |
March 06 2023 | $30.40 | $30.57 | $30.01 | $30.10 | 12,040,000 |
March 03 2023 | $30.00 | $30.28 | $29.88 | $30.20 | 11,965,000 |
March 02 2023 | $29.50 | $30.05 | $29.40 | $29.91 | 8,660,000 |
March 01 2023 | $29.66 | $29.96 | $29.57 | $29.70 | 8,270,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
