The closing price for Chipotle Mexican Grill (CMG) between 2017 and 2019 was $16.74, on December 31, 2019. It was up 120.8% in that time. The latest price is $32.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $16.76 | $16.85 | $16.58 | $16.74 | 24,680,000 |
Week of December 23 2019 | $16.76 | $16.80 | $16.46 | $16.74 | 42,180,000 |
Week of December 16 2019 | $16.41 | $16.78 | $16.31 | $16.69 | 89,865,000 |
Week of December 09 2019 | $16.48 | $16.57 | $16.13 | $16.31 | 79,810,000 |
Week of December 02 2019 | $16.26 | $16.56 | $15.96 | $16.45 | 106,080,000 |
Week of November 25 2019 | $15.50 | $16.51 | $15.50 | $16.28 | 81,470,000 |
Week of November 18 2019 | $15.13 | $15.63 | $15.11 | $15.45 | 80,560,000 |
Week of November 11 2019 | $14.57 | $15.30 | $14.56 | $15.09 | 122,030,000 |
Week of November 04 2019 | $15.36 | $15.42 | $14.61 | $14.63 | 147,325,000 |
Week of October 28 2019 | $15.82 | $15.85 | $15.18 | $15.37 | 128,485,000 |
Week of October 21 2019 | $16.95 | $17.14 | $15.65 | $15.76 | 236,120,000 |
Week of October 14 2019 | $16.60 | $16.99 | $16.31 | $16.83 | 102,400,000 |
Week of October 07 2019 | $16.44 | $16.90 | $16.00 | $16.61 | 99,445,000 |
Week of September 30 2019 | $16.44 | $16.96 | $16.10 | $16.48 | 120,235,000 |
Week of September 23 2019 | $16.69 | $17.04 | $16.05 | $16.38 | 116,685,000 |
Week of September 16 2019 | $15.66 | $16.82 | $15.66 | $16.69 | 137,540,000 |
Week of September 09 2019 | $16.95 | $17.16 | $15.60 | $15.76 | 160,820,000 |
Week of September 02 2019 | $16.66 | $16.88 | $16.47 | $16.73 | 66,010,000 |
Week of August 26 2019 | $16.26 | $16.98 | $16.26 | $16.77 | 82,580,000 |
Week of August 19 2019 | $16.49 | $16.63 | $15.94 | $16.11 | 72,910,000 |
Week of August 12 2019 | $16.35 | $16.45 | $15.89 | $16.34 | 97,205,000 |
Week of August 05 2019 | $15.68 | $16.46 | $15.41 | $16.36 | 121,050,000 |
Week of July 29 2019 | $15.82 | $16.24 | $15.55 | $15.84 | 143,330,000 |
Week of July 22 2019 | $14.93 | $15.79 | $14.56 | $15.60 | 203,240,000 |
Week of July 15 2019 | $15.08 | $15.32 | $14.87 | $14.93 | 108,680,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.