The closing price for Chipotle Mexican Grill (CMG) in May 2024 was $62.59, on May 31, 2024. It was down 0.7% for the month. The latest price is $39.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $62.52 | $62.59 | $61.19 | $62.59 | 15,065,000 |
May 30 2024 | $61.61 | $62.16 | $61.11 | $62.12 | 10,735,000 |
May 29 2024 | $62.81 | $62.81 | $61.40 | $61.46 | 16,870,000 |
May 28 2024 | $63.20 | $63.23 | $62.60 | $63.08 | 11,870,000 |
May 24 2024 | $63.00 | $63.30 | $62.86 | $63.03 | 9,835,000 |
May 23 2024 | $63.20 | $63.31 | $62.61 | $62.77 | 10,610,000 |
May 22 2024 | $63.52 | $63.64 | $62.82 | $63.07 | 9,060,000 |
May 21 2024 | $63.80 | $63.84 | $63.35 | $63.46 | 10,095,000 |
May 20 2024 | $64.40 | $64.85 | $63.48 | $63.53 | 14,200,000 |
May 17 2024 | $62.90 | $64.35 | $62.90 | $64.27 | 14,390,000 |
May 16 2024 | $63.47 | $63.62 | $62.77 | $62.92 | 9,935,000 |
May 15 2024 | $63.41 | $63.81 | $63.22 | $63.37 | 9,965,000 |
May 14 2024 | $63.66 | $63.96 | $63.43 | $63.53 | 7,750,000 |
May 13 2024 | $64.78 | $64.78 | $63.75 | $63.91 | 8,420,000 |
May 10 2024 | $64.88 | $65.20 | $64.38 | $64.78 | 8,235,000 |
May 09 2024 | $63.66 | $64.66 | $63.38 | $64.66 | 12,270,000 |
May 08 2024 | $64.08 | $64.32 | $63.62 | $63.67 | 10,300,000 |
May 07 2024 | $64.12 | $64.24 | $63.50 | $63.87 | 11,085,000 |
May 06 2024 | $63.19 | $64.04 | $63.19 | $63.98 | 9,970,000 |
May 03 2024 | $63.19 | $63.53 | $62.98 | $63.11 | 13,470,000 |
May 02 2024 | $63.09 | $63.36 | $62.37 | $62.84 | 8,950,000 |
May 01 2024 | $63.06 | $63.15 | $62.40 | $62.77 | 11,815,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
