About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY:CMG)

31.17 +0.31 (+1.00%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 32.01 32.01 30.77 30.86 15,495,858 -1.31(-4.07%)
Mar 26, 2026 32.39 33.06 32.12 32.17 10,164,890 -0.33(-1.02%)
Mar 25, 2026 33.02 33.30 32.08 32.50 13,813,596 -0.26(-0.79%)
Mar 24, 2026 33.02 33.16 32.49 32.76 14,494,048 -0.60(-1.80%)
Mar 23, 2026 34.25 34.29 33.33 33.36 16,442,435 -0.01(-0.03%)
Mar 20, 2026 33.67 33.74 32.93 33.37 25,934,752 +0.43(+1.31%)
Mar 19, 2026 32.30 33.33 32.23 32.94 16,127,471 +0.30(+0.92%)
Mar 18, 2026 34.03 34.06 32.62 32.64 19,009,812 -1.77(-5.14%)
Mar 17, 2026 34.40 35.06 34.33 34.41 17,158,554 +0.33(+0.97%)
Mar 16, 2026 32.77 34.08 32.71 34.08 17,721,116 +1.56(+4.80%)
Mar 13, 2026 33.25 33.29 32.36 32.52 20,383,692 -0.04(-0.12%)
Mar 12, 2026 33.44 33.63 32.52 32.56 20,002,358 -1.29(-3.81%)
Mar 11, 2026 34.74 34.90 33.59 33.85 21,519,176 -0.87(-2.51%)
Mar 10, 2026 35.02 35.20 34.46 34.72 16,665,579 -0.57(-1.62%)
Mar 09, 2026 34.50 35.38 34.01 35.29 17,728,478 -0.08(-0.23%)
Mar 06, 2026 36.93 36.96 35.12 35.37 17,593,004 -1.69(-4.56%)
Mar 05, 2026 36.40 37.47 36.40 37.06 12,348,406 +0.35(+0.95%)
Mar 04, 2026 37.05 37.15 36.26 36.71 11,269,643 -0.22(-0.60%)
Mar 03, 2026 35.80 37.18 35.46 36.93 14,231,788 +0.24(+0.65%)
Mar 02, 2026 36.36 36.77 35.62 36.69 14,966,843 -0.53(-1.42%)
Feb 27, 2026 37.50 37.50 36.29 37.22 20,764,592 -0.83(-2.18%)
Feb 26, 2026 37.74 38.34 37.59 38.05 11,729,680 +0.55(+1.47%)
Feb 25, 2026 36.94 37.64 36.61 37.50 14,159,361 +1.01(+2.77%)
Feb 24, 2026 36.56 36.83 36.15 36.49 13,619,271 -0.12(-0.33%)
Feb 23, 2026 37.13 37.39 36.17 36.61 14,382,005 -0.93(-2.48%)
Feb 20, 2026 37.91 38.29 37.26 37.54 13,157,582 -0.43(-1.13%)
Feb 19, 2026 38.49 38.59 37.51 37.97 10,859,211 -0.75(-1.94%)
Feb 18, 2026 38.12 39.20 38.12 38.72 12,121,042 +0.84(+2.22%)
Feb 17, 2026 37.35 37.98 36.57 37.88 17,174,026 +1.58(+4.35%)
Feb 13, 2026 36.19 37.10 36.13 36.30 18,749,184 +0.46(+1.28%)
Feb 12, 2026 37.45 37.61 35.53 35.84 30,508,896 -1.38(-3.71%)
Feb 11, 2026 38.32 38.34 36.92 37.22 23,699,784 -1.22(-3.17%)
Feb 10, 2026 39.57 39.99 38.42 38.44 13,515,685 -1.15(-2.90%)
Feb 09, 2026 39.23 39.75 38.66 39.59 17,171,512 +0.20(+0.51%)
Feb 06, 2026 38.78 40.14 38.77 39.39 17,541,352 +0.94(+2.44%)
Feb 05, 2026 39.90 40.41 38.35 38.45 20,036,420 -1.48(-3.71%)
Feb 04, 2026 37.72 40.13 37.42 39.93 40,457,096 +0.76(+1.94%)
Feb 03, 2026 38.38 39.20 37.83 39.17 40,774,236 +0.66(+1.71%)
Feb 02, 2026 38.76 38.99 38.02 38.51 26,539,320 -0.36(-0.93%)
Jan 30, 2026 38.91 39.12 38.43 38.87 14,641,590 -0.23(-0.59%)
Jan 29, 2026 39.25 39.52 38.57 39.10 15,764,949 -0.06(-0.15%)
Jan 28, 2026 39.97 40.25 38.96 39.16 13,375,956 -0.49(-1.24%)
Jan 27, 2026 39.59 39.93 39.14 39.65 9,867,511 -0.07(-0.18%)
Jan 26, 2026 40.80 40.91 39.48 39.72 16,828,406 -1.15(-2.81%)
Jan 23, 2026 40.56 41.33 40.49 40.87 11,989,557 +0.33(+0.81%)
Jan 22, 2026 40.77 41.20 40.45 40.54 12,907,774 -0.18(-0.44%)
Jan 21, 2026 39.25 41.42 39.10 40.72 27,624,824 +1.72(+4.41%)
Jan 20, 2026 39.42 40.27 38.91 39.00 22,781,178 -0.96(-2.40%)
Jan 16, 2026 40.15 40.48 39.55 39.96 12,654,025 -0.40(-0.99%)
Jan 15, 2026 40.70 40.84 40.08 40.36 13,384,099 -0.23(-0.57%)
Jan 14, 2026 39.22 40.66 39.04 40.59 16,008,414 +1.18(+2.99%)
Jan 13, 2026 39.76 40.11 38.69 39.41 19,405,932 -0.93(-2.31%)
Jan 12, 2026 40.00 40.64 39.32 40.34 14,476,951 +0.23(+0.57%)
Jan 09, 2026 39.74 40.15 39.05 40.11 18,272,868 +0.93(+2.37%)
Jan 08, 2026 38.67 39.81 38.42 39.18 13,626,137 +0.31(+0.80%)
Jan 07, 2026 38.72 39.49 38.66 38.87 12,617,264 +0.25(+0.65%)
Jan 06, 2026 38.35 39.28 38.31 38.62 20,060,196 +0.37(+0.97%)
Jan 05, 2026 37.43 39.06 37.43 38.25 16,302,218 +0.76(+2.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.