The closing price for Chipotle Mexican Grill (CMG) in May 2006 was $1.16, on May 31, 2006. It was up 11.1% for the month. The latest price is $39.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $1.16 | $1.18 | $1.13 | $1.16 | 23,285,000 |
May 30 2006 | $1.22 | $1.22 | $1.15 | $1.16 | 21,320,000 |
May 26 2006 | $1.22 | $1.23 | $1.22 | $1.22 | 4,785,000 |
May 25 2006 | $1.21 | $1.24 | $1.21 | $1.23 | 13,570,000 |
May 24 2006 | $1.22 | $1.22 | $1.19 | $1.20 | 18,535,000 |
May 23 2006 | $1.22 | $1.25 | $1.22 | $1.22 | 19,550,000 |
May 22 2006 | $1.23 | $1.24 | $1.19 | $1.22 | 29,670,000 |
May 19 2006 | $1.24 | $1.27 | $1.23 | $1.24 | 113,020,000 |
May 18 2006 | $1.30 | $1.31 | $1.25 | $1.25 | 44,505,000 |
May 17 2006 | $1.28 | $1.30 | $1.27 | $1.28 | 12,850,000 |
May 16 2006 | $1.24 | $1.31 | $1.24 | $1.28 | 22,830,000 |
May 15 2006 | $1.27 | $1.27 | $1.23 | $1.24 | 18,845,000 |
May 12 2006 | $1.28 | $1.29 | $1.26 | $1.27 | 13,420,000 |
May 11 2006 | $1.29 | $1.31 | $1.28 | $1.28 | 16,135,000 |
May 10 2006 | $1.34 | $1.34 | $1.29 | $1.30 | 25,945,000 |
May 09 2006 | $1.31 | $1.36 | $1.25 | $1.34 | 125,770,000 |
May 08 2006 | $1.15 | $1.19 | $1.14 | $1.19 | 39,105,000 |
May 05 2006 | $1.11 | $1.14 | $1.11 | $1.14 | 8,190,000 |
May 04 2006 | $1.11 | $1.12 | $1.10 | $1.11 | 9,710,000 |
May 03 2006 | $1.09 | $1.10 | $1.09 | $1.10 | 10,240,000 |
May 02 2006 | $1.06 | $1.11 | $1.05 | $1.09 | 34,005,000 |
May 01 2006 | $1.04 | $1.04 | $1.03 | $1.03 | 7,745,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
