The closing price for Chipotle Mexican Grill (CMG) in May 2021 was $27.44, on May 28, 2021. It was down 8.5% for the month. The latest price is $50.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $27.32 | $27.64 | $27.15 | $27.44 | 12,705,000 |
May 27 2021 | $27.08 | $27.49 | $26.89 | $27.31 | 15,355,000 |
May 26 2021 | $27.11 | $27.46 | $26.86 | $26.92 | 14,500,000 |
May 25 2021 | $27.03 | $27.13 | $26.69 | $26.92 | 11,670,000 |
May 24 2021 | $26.78 | $27.16 | $26.68 | $26.85 | 12,225,000 |
May 21 2021 | $26.97 | $27.11 | $26.56 | $26.60 | 12,160,000 |
May 20 2021 | $26.76 | $27.06 | $26.72 | $26.84 | 18,320,000 |
May 19 2021 | $26.18 | $26.34 | $25.90 | $26.14 | 13,755,000 |
May 18 2021 | $26.80 | $26.95 | $26.28 | $26.49 | 12,360,000 |
May 17 2021 | $26.96 | $27.08 | $26.43 | $26.63 | 11,410,000 |
May 14 2021 | $26.68 | $27.28 | $26.60 | $27.12 | 10,580,000 |
May 13 2021 | $27.01 | $27.16 | $26.40 | $26.45 | 12,305,000 |
May 12 2021 | $27.61 | $27.70 | $26.76 | $26.84 | 14,295,000 |
May 11 2021 | $27.49 | $28.02 | $27.20 | $27.87 | 17,670,000 |
May 10 2021 | $28.10 | $28.20 | $27.81 | $27.84 | 11,785,000 |
May 07 2021 | $28.46 | $28.82 | $28.42 | $28.52 | 9,410,000 |
May 06 2021 | $28.51 | $28.56 | $27.84 | $28.23 | 14,365,000 |
May 05 2021 | $29.19 | $29.22 | $28.41 | $28.53 | 9,775,000 |
May 04 2021 | $29.32 | $29.32 | $28.65 | $29.00 | 12,480,000 |
May 03 2021 | $30.00 | $30.00 | $29.40 | $29.42 | 10,625,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
