CHIPOTLE MEXICAN GRILL, INC.
(NYSE:CMG)
2,929.17 USD +5.71 (+0.20%)
Delayed Price / Updated:
11:59 AM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CMG -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$2,993.99 |
$2,902.88 |
$2,923.46 |
282,319 |
-1.09% |
03/26/2024 |
$2,979.45 |
$2,915.00 |
$2,955.53 |
332,639 |
+1.79% |
03/25/2024 |
$2,913.81 |
$2,871.49 |
$2,903.44 |
282,747 |
+0.74% |
03/22/2024 |
$2,922.24 |
$2,882.01 |
$2,882.04 |
224,227 |
-0.79% |
03/21/2024 |
$2,952.80 |
$2,892.00 |
$2,904.98 |
319,106 |
+0.34% |
03/20/2024 |
$3,023.98 |
$2,880.30 |
$2,895.00 |
1,003,363 |
+3.48% |
03/19/2024 |
$2,798.34 |
$2,753.60 |
$2,797.56 |
173,537 |
+0.87% |
03/18/2024 |
$2,813.99 |
$2,764.01 |
$2,773.53 |
189,605 |
+0.62% |
03/15/2024 |
$2,758.40 |
$2,717.99 |
$2,756.39 |
236,583 |
+0.29% |
03/14/2024 |
$2,775.66 |
$2,725.00 |
$2,748.52 |
211,174 |
+0.95% |
03/13/2024 |
$2,738.13 |
$2,702.06 |
$2,722.69 |
189,716 |
+0.11% |
03/12/2024 |
$2,727.62 |
$2,669.88 |
$2,719.82 |
200,492 |
+2.15% |
03/11/2024 |
$2,683.21 |
$2,614.98 |
$2,662.59 |
199,005 |
-0.88% |
03/08/2024 |
$2,704.54 |
$2,675.36 |
$2,686.12 |
119,218 |
-0.15% |
03/07/2024 |
$2,712.45 |
$2,678.01 |
$2,690.22 |
124,232 |
+0.00% |
03/06/2024 |
$2,725.70 |
$2,671.43 |
$2,690.14 |
157,048 |
-0.78% |
03/05/2024 |
$2,733.74 |
$2,693.82 |
$2,711.33 |
186,867 |
-0.33% |
03/04/2024 |
$2,731.89 |
$2,679.40 |
$2,720.30 |
204,415 |
+1.17% |
03/01/2024 |
$2,704.99 |
$2,679.95 |
$2,688.78 |
165,233 |
+0.00% |
02/29/2024 |
$2,703.49 |
$2,673.49 |
$2,688.77 |
197,440 |
-8.03% |