The closing price for Chipotle Mexican Grill (CMG) in May 2020 was $20.08, on May 29, 2020. It was up 16.9% for the month. The latest price is $50.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $20.02 | $20.14 | $19.80 | $20.08 | 33,585,000 |
May 28 2020 | $20.02 | $20.14 | $19.73 | $19.90 | 31,570,000 |
May 27 2020 | $20.43 | $20.48 | $19.74 | $19.80 | 40,780,000 |
May 26 2020 | $21.73 | $21.74 | $20.20 | $20.34 | 38,800,000 |
May 22 2020 | $20.54 | $21.15 | $20.36 | $21.11 | 22,550,000 |
May 21 2020 | $20.70 | $20.76 | $20.26 | $20.53 | 22,750,000 |
May 20 2020 | $20.44 | $20.64 | $20.29 | $20.60 | 20,740,000 |
May 19 2020 | $20.00 | $20.41 | $19.96 | $20.18 | 23,060,000 |
May 18 2020 | $19.95 | $20.36 | $19.84 | $19.97 | 38,930,000 |
May 15 2020 | $18.52 | $19.49 | $18.52 | $19.44 | 42,600,000 |
May 14 2020 | $18.02 | $18.70 | $17.94 | $18.64 | 28,935,000 |
May 13 2020 | $18.60 | $18.74 | $17.77 | $18.05 | 35,865,000 |
May 12 2020 | $18.87 | $19.32 | $18.58 | $18.60 | 34,300,000 |
May 11 2020 | $18.40 | $18.86 | $18.33 | $18.68 | 28,535,000 |
May 08 2020 | $18.00 | $18.55 | $17.87 | $18.52 | 36,805,000 |
May 07 2020 | $17.63 | $18.00 | $17.52 | $17.95 | 24,550,000 |
May 06 2020 | $17.51 | $17.68 | $17.34 | $17.34 | 14,565,000 |
May 05 2020 | $17.64 | $17.73 | $17.31 | $17.40 | 15,935,000 |
May 04 2020 | $17.25 | $17.52 | $17.13 | $17.50 | 14,060,000 |
May 01 2020 | $17.18 | $17.67 | $17.14 | $17.50 | 21,730,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
