The closing price for Chipotle Mexican Grill (CMG) in May 2019 was $13.20, on May 31, 2019. It was down 4.2% for the month. The latest price is $52.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $13.26 | $13.38 | $13.15 | $13.20 | 31,725,000 |
May 30 2019 | $13.36 | $13.58 | $13.30 | $13.56 | 16,940,000 |
May 29 2019 | $13.53 | $13.53 | $13.20 | $13.36 | 28,540,000 |
May 28 2019 | $13.26 | $13.63 | $13.25 | $13.60 | 32,240,000 |
May 24 2019 | $13.40 | $13.44 | $13.17 | $13.25 | 30,275,000 |
May 23 2019 | $13.64 | $13.74 | $13.12 | $13.34 | 74,550,000 |
May 22 2019 | $14.30 | $14.37 | $14.09 | $14.12 | 33,870,000 |
May 21 2019 | $14.43 | $14.46 | $14.30 | $14.30 | 22,075,000 |
May 20 2019 | $14.34 | $14.54 | $14.30 | $14.36 | 23,685,000 |
May 17 2019 | $14.10 | $14.38 | $14.10 | $14.32 | 26,920,000 |
May 16 2019 | $14.16 | $14.38 | $14.10 | $14.18 | 21,120,000 |
May 15 2019 | $14.00 | $14.21 | $13.97 | $14.12 | 15,390,000 |
May 14 2019 | $13.81 | $14.18 | $13.74 | $14.06 | 25,245,000 |
May 13 2019 | $13.95 | $13.97 | $13.61 | $13.75 | 23,490,000 |
May 10 2019 | $14.06 | $14.17 | $13.87 | $14.11 | 26,040,000 |
May 09 2019 | $14.12 | $14.17 | $13.95 | $14.10 | 16,110,000 |
May 08 2019 | $14.13 | $14.28 | $14.03 | $14.19 | 23,765,000 |
May 07 2019 | $14.33 | $14.43 | $14.04 | $14.13 | 23,155,000 |
May 06 2019 | $14.06 | $14.40 | $14.06 | $14.33 | 25,900,000 |
May 03 2019 | $14.15 | $14.22 | $14.07 | $14.19 | 21,815,000 |
May 02 2019 | $13.75 | $14.18 | $13.72 | $14.16 | 31,170,000 |
May 01 2019 | $13.78 | $13.95 | $13.71 | $13.77 | 20,530,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
