The closing price for Chipotle Mexican Grill (CMG) in September 2018 was $9.09, on September 28, 2018. It was down 4.6% for the month. The latest price is $32.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $9.24 | $9.25 | $9.07 | $9.09 | 46,630,000 |
September 27 2018 | $9.38 | $9.48 | $9.29 | $9.31 | 22,035,000 |
September 26 2018 | $9.35 | $9.43 | $9.26 | $9.36 | 27,395,000 |
September 25 2018 | $9.36 | $9.38 | $9.27 | $9.31 | 17,715,000 |
September 24 2018 | $9.30 | $9.35 | $9.16 | $9.32 | 31,015,000 |
September 21 2018 | $9.61 | $9.62 | $9.30 | $9.35 | 49,735,000 |
September 20 2018 | $9.85 | $9.94 | $9.55 | $9.60 | 32,700,000 |
September 19 2018 | $9.82 | $9.86 | $9.78 | $9.81 | 19,315,000 |
September 18 2018 | $9.75 | $9.88 | $9.75 | $9.83 | 21,940,000 |
September 17 2018 | $9.83 | $9.83 | $9.64 | $9.77 | 31,670,000 |
September 14 2018 | $9.94 | $9.94 | $9.77 | $9.83 | 25,320,000 |
September 13 2018 | $9.90 | $9.96 | $9.84 | $9.92 | 21,955,000 |
September 12 2018 | $9.76 | $9.92 | $9.69 | $9.90 | 25,660,000 |
September 11 2018 | $9.78 | $9.87 | $9.75 | $9.76 | 20,320,000 |
September 10 2018 | $9.66 | $9.81 | $9.56 | $9.78 | 39,060,000 |
September 07 2018 | $9.50 | $9.67 | $9.36 | $9.64 | 39,000,000 |
September 06 2018 | $9.59 | $9.65 | $9.53 | $9.62 | 39,830,000 |
September 05 2018 | $9.58 | $9.63 | $9.47 | $9.56 | 35,525,000 |
September 04 2018 | $9.52 | $9.59 | $9.43 | $9.55 | 29,655,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.