The closing price for Chipotle Mexican Grill (CMG) in May 2023 was $41.53, on May 31, 2023. It was up 1% for the month. The latest price is $50.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $41.40 | $41.56 | $41.18 | $41.53 | 29,010,000 |
May 30 2023 | $41.45 | $41.95 | $41.29 | $41.43 | 16,745,000 |
May 26 2023 | $41.14 | $41.59 | $41.14 | $41.42 | 13,470,000 |
May 25 2023 | $41.39 | $41.74 | $41.11 | $41.16 | 12,415,000 |
May 24 2023 | $40.90 | $41.28 | $40.82 | $41.06 | 10,795,000 |
May 23 2023 | $41.86 | $42.14 | $40.82 | $40.94 | 17,605,000 |
May 22 2023 | $42.22 | $42.80 | $41.96 | $42.04 | 15,605,000 |
May 19 2023 | $41.87 | $42.20 | $41.87 | $42.12 | 14,295,000 |
May 18 2023 | $41.22 | $41.93 | $41.14 | $41.92 | 15,280,000 |
May 17 2023 | $41.05 | $41.40 | $40.53 | $41.24 | 13,195,000 |
May 16 2023 | $40.93 | $41.22 | $40.81 | $41.00 | 11,425,000 |
May 15 2023 | $40.96 | $41.00 | $40.71 | $40.94 | 9,090,000 |
May 12 2023 | $41.09 | $41.34 | $40.81 | $40.91 | 10,925,000 |
May 11 2023 | $41.11 | $41.32 | $41.04 | $41.17 | 10,810,000 |
May 10 2023 | $40.78 | $41.16 | $40.73 | $41.10 | 9,990,000 |
May 09 2023 | $40.80 | $40.94 | $40.62 | $40.65 | 6,865,000 |
May 08 2023 | $40.64 | $40.74 | $40.33 | $40.66 | 17,140,000 |
May 05 2023 | $40.65 | $40.70 | $40.41 | $40.56 | 16,060,000 |
May 04 2023 | $41.17 | $41.25 | $40.57 | $40.67 | 11,440,000 |
May 03 2023 | $41.08 | $41.33 | $40.94 | $41.16 | 13,990,000 |
May 02 2023 | $40.86 | $41.18 | $40.52 | $41.08 | 14,730,000 |
May 01 2023 | $41.10 | $41.55 | $40.74 | $40.79 | 25,150,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
