The closing price for Chipotle Mexican Grill (CMG) in May 2014 was $10.94, on May 30, 2014. It was up 9.7% for the month. The latest price is $33.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $10.94 | $10.99 | $10.85 | $10.94 | 22,705,000 |
May 29 2014 | $10.78 | $10.94 | $10.77 | $10.91 | 30,895,000 |
May 28 2014 | $10.66 | $10.80 | $10.58 | $10.77 | 27,405,000 |
May 27 2014 | $10.44 | $10.80 | $10.44 | $10.72 | 28,305,000 |
May 23 2014 | $10.44 | $10.47 | $10.31 | $10.45 | 15,560,000 |
May 22 2014 | $10.13 | $10.49 | $10.12 | $10.41 | 29,740,000 |
May 21 2014 | $9.92 | $10.10 | $9.92 | $10.08 | 22,245,000 |
May 20 2014 | $10.00 | $10.02 | $9.86 | $9.91 | 15,795,000 |
May 19 2014 | $9.98 | $10.08 | $9.98 | $10.03 | 13,545,000 |
May 16 2014 | $9.99 | $10.03 | $9.81 | $10.01 | 29,515,000 |
May 15 2014 | $10.09 | $10.09 | $9.82 | $9.92 | 25,270,000 |
May 14 2014 | $10.13 | $10.29 | $10.02 | $10.09 | 24,590,000 |
May 13 2014 | $10.20 | $10.22 | $10.04 | $10.08 | 14,625,000 |
May 12 2014 | $10.15 | $10.26 | $10.10 | $10.20 | 21,535,000 |
May 09 2014 | $10.00 | $10.17 | $9.92 | $10.15 | 22,340,000 |
May 08 2014 | $9.90 | $10.28 | $9.90 | $10.01 | 18,525,000 |
May 07 2014 | $10.13 | $10.13 | $9.87 | $10.02 | 28,590,000 |
May 06 2014 | $10.26 | $10.29 | $10.02 | $10.04 | 21,810,000 |
May 05 2014 | $10.09 | $10.37 | $10.02 | $10.25 | 30,925,000 |
May 02 2014 | $9.93 | $10.09 | $9.93 | $10.04 | 23,590,000 |
May 01 2014 | $9.97 | $10.10 | $9.90 | $10.00 | 23,140,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.