The closing price for Chipotle Mexican Grill (CMG) in May 2007 was $1.73, on May 31, 2007. It was up 31.9% for the month. The latest price is $40.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $1.72 | $1.74 | $1.72 | $1.73 | 15,445,000 |
May 30 2007 | $1.71 | $1.73 | $1.70 | $1.72 | 13,320,000 |
May 29 2007 | $1.75 | $1.75 | $1.70 | $1.71 | 25,360,000 |
May 25 2007 | $1.65 | $1.73 | $1.65 | $1.73 | 39,885,000 |
May 24 2007 | $1.62 | $1.65 | $1.62 | $1.65 | 24,790,000 |
May 23 2007 | $1.64 | $1.65 | $1.61 | $1.61 | 33,820,000 |
May 22 2007 | $1.64 | $1.65 | $1.63 | $1.64 | 11,910,000 |
May 21 2007 | $1.65 | $1.65 | $1.62 | $1.64 | 24,795,000 |
May 18 2007 | $1.64 | $1.66 | $1.62 | $1.64 | 18,310,000 |
May 17 2007 | $1.63 | $1.64 | $1.61 | $1.63 | 33,130,000 |
May 16 2007 | $1.64 | $1.65 | $1.61 | $1.65 | 35,700,000 |
May 15 2007 | $1.67 | $1.67 | $1.62 | $1.62 | 27,855,000 |
May 14 2007 | $1.64 | $1.67 | $1.63 | $1.65 | 24,525,000 |
May 11 2007 | $1.61 | $1.66 | $1.61 | $1.63 | 34,070,000 |
May 10 2007 | $1.55 | $1.63 | $1.54 | $1.61 | 53,950,000 |
May 09 2007 | $1.55 | $1.56 | $1.54 | $1.55 | 17,365,000 |
May 08 2007 | $1.53 | $1.56 | $1.52 | $1.55 | 23,570,000 |
May 07 2007 | $1.57 | $1.57 | $1.53 | $1.53 | 36,155,000 |
May 04 2007 | $1.58 | $1.60 | $1.57 | $1.57 | 47,410,000 |
May 03 2007 | $1.56 | $1.61 | $1.56 | $1.58 | 53,925,000 |
May 02 2007 | $1.43 | $1.62 | $1.43 | $1.56 | 214,830,000 |
May 01 2007 | $1.31 | $1.34 | $1.28 | $1.33 | 43,365,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
