The closing price for Chipotle Mexican Grill (CMG) in March 2011 was $5.45, on March 31, 2011. It was up 12.1% for the month. The latest price is $39.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2011 | $5.41 | $5.48 | $5.37 | $5.45 | 32,110,000 |
March 30 2011 | $5.43 | $5.46 | $5.33 | $5.44 | 59,940,000 |
March 29 2011 | $5.14 | $5.33 | $5.12 | $5.32 | 58,325,000 |
March 28 2011 | $5.17 | $5.27 | $5.08 | $5.16 | 50,620,000 |
March 25 2011 | $5.04 | $5.18 | $5.00 | $5.13 | 44,130,000 |
March 24 2011 | $4.98 | $5.02 | $4.91 | $5.02 | 39,565,000 |
March 23 2011 | $4.89 | $4.95 | $4.80 | $4.94 | 35,670,000 |
March 22 2011 | $4.97 | $5.00 | $4.86 | $4.88 | 46,630,000 |
March 21 2011 | $5.00 | $5.02 | $4.90 | $4.95 | 33,390,000 |
March 18 2011 | $5.12 | $5.12 | $4.87 | $4.94 | 53,265,000 |
March 17 2011 | $5.26 | $5.26 | $5.02 | $5.03 | 50,165,000 |
March 16 2011 | $5.18 | $5.28 | $5.11 | $5.16 | 64,200,000 |
March 15 2011 | $5.00 | $5.20 | $4.98 | $5.16 | 56,170,000 |
March 14 2011 | $5.02 | $5.14 | $4.97 | $5.11 | 37,985,000 |
March 11 2011 | $5.03 | $5.11 | $4.97 | $5.06 | 34,365,000 |
March 10 2011 | $4.95 | $5.13 | $4.88 | $5.06 | 61,630,000 |
March 09 2011 | $4.97 | $5.06 | $4.90 | $5.03 | 34,325,000 |
March 08 2011 | $4.91 | $5.05 | $4.84 | $4.99 | 50,720,000 |
March 07 2011 | $5.11 | $5.17 | $4.93 | $5.05 | 54,025,000 |
March 04 2011 | $4.95 | $5.12 | $4.94 | $5.10 | 59,600,000 |
March 03 2011 | $4.92 | $5.02 | $4.92 | $4.94 | 38,720,000 |
March 02 2011 | $4.84 | $4.87 | $4.69 | $4.86 | 50,415,000 |
March 01 2011 | $4.86 | $4.89 | $4.77 | $4.82 | 33,675,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
