Chipotle Mexican Grill In...
56.38
0.12 (0.21%)
At close: Jan 14, 2025, 3:59 PM
56.50
0.21%
Pre-market Jan 15, 2025, 06:35 AM EST

CMG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 56.81 56.83 55.98 56.44 0.18 0.32% 6,003,807
Jan 13, 2025 56.14 56.48 55.47 56.26 -0.24 -0.42% 8,242,831
Jan 10, 2025 57.54 57.78 56.42 56.50 -1.42 -2.45% 10,647,200
Jan 8, 2025 57.85 58.14 57.40 57.92 -0.07 -0.12% 9,320,035
Jan 7, 2025 58.80 58.95 57.87 57.99 -0.81 -1.38% 8,534,800
Jan 6, 2025 59.92 59.93 58.50 58.80 -0.90 -1.51% 10,256,219
Jan 3, 2025 60.13 60.20 59.21 59.70 -0.19 -0.32% 5,917,824
Jan 2, 2025 60.79 61.16 59.69 59.89 -0.41 -0.68% 5,797,900
Dec 31, 2024 60.15 60.69 59.89 60.30 0.21 0.35% 5,321,501
Dec 30, 2024 59.95 60.64 59.78 60.09 -0.69 -1.14% 4,929,246
Dec 27, 2024 61.11 61.15 60.43 60.78 -0.69 -1.12% 4,438,000
Dec 26, 2024 61.79 62.11 61.46 61.47 -0.77 -1.24% 5,525,100
Dec 24, 2024 61.70 62.43 61.61 62.24 0.66 1.07% 2,534,615
Dec 23, 2024 61.67 61.94 60.96 61.58 -0.29 -0.47% 8,463,211
Dec 20, 2024 61.11 62.88 61.11 61.87 0.13 0.21% 12,727,300
Dec 19, 2024 62.01 62.75 61.25 61.74 0.40 0.65% 8,049,418
Dec 18, 2024 64.10 64.15 61.30 61.34 -2.95 -4.59% 10,094,400
Dec 17, 2024 64.16 64.87 63.97 64.29 -0.51 -0.79% 7,544,127
Dec 16, 2024 64.91 65.35 64.55 64.80 0.21 0.33% 7,221,400
Dec 13, 2024 66.26 66.43 64.22 64.59 -1.57 -2.37% 6,247,008
Dec 12, 2024 65.83 66.74 65.41 66.16 0.59 0.90% 9,923,312
Dec 11, 2024 65.31 65.79 64.93 65.57 0.74 1.14% 7,545,427
Dec 10, 2024 64.58 65.11 64.32 64.83 0.25 0.39% 7,254,600
Dec 9, 2024 65.65 65.68 63.74 64.58 -0.82 -1.25% 10,138,416
Dec 6, 2024 65.79 66.06 65.12 65.40 0.18 0.28% 9,963,700
Dec 5, 2024 63.91 65.42 63.51 65.22 1.33 2.08% 11,209,600
Dec 4, 2024 62.99 64.14 62.67 63.89 2.95 4.84% 12,526,000
Dec 3, 2024 60.84 60.99 60.41 60.94 0.40 0.66% 6,011,635
Dec 2, 2024 61.56 62.11 60.51 60.54 -0.98 -1.59% 7,894,029
Nov 29, 2024 62.10 62.13 61.52 61.52 -0.53 -0.85% 3,845,900
Nov 27, 2024 62.56 62.69 61.51 62.05 -0.66 -1.05% 5,779,500
Nov 26, 2024 62.07 62.74 61.85 62.71 0.71 1.15% 6,629,800
Nov 25, 2024 62.14 62.59 61.81 62.00 -0.01 -0.02% 14,070,000
Nov 22, 2024 60.33 62.43 60.24 62.01 2.03 3.38% 11,366,500
Nov 21, 2024 58.91 60.07 58.71 59.98 1.10 1.87% 7,508,500
Nov 20, 2024 58.96 59.22 58.19 58.88 0.15 0.26% 6,399,904
Nov 19, 2024 58.41 59.05 57.67 58.73 -0.08 -0.14% 9,562,500
Nov 18, 2024 58.68 59.38 58.46 58.81 0.18 0.31% 5,898,535
Nov 15, 2024 59.27 59.44 58.53 58.63 -1.28 -2.14% 6,744,000
Nov 14, 2024 59.01 60.73 58.79 59.91 0.64 1.08% 7,524,000
Nov 13, 2024 60.89 61.27 59.19 59.27 -1.22 -2.02% 9,406,000
Nov 12, 2024 59.29 60.78 59.17 60.49 1.22 2.06% 15,552,300
Nov 11, 2024 58.98 59.38 58.31 59.27 0.46 0.78% 12,985,641
Nov 8, 2024 58.00 59.43 58.00 58.81 0.60 1.03% 8,153,200
Nov 7, 2024 58.00 59.14 57.81 58.21 0.52 0.90% 7,974,500
Nov 6, 2024 57.70 58.26 57.19 57.69 1.51 2.69% 10,743,800
Nov 5, 2024 56.27 56.77 55.89 56.18 -0.20 -0.35% 10,315,018
Nov 4, 2024 58.39 58.40 56.37 56.38 -2.21 -3.77% 10,752,327
Nov 1, 2024 56.34 58.96 56.25 58.59 2.82 5.06% 19,877,800
Oct 31, 2024 55.17 57.42 55.02 55.77 0.04 0.07% 14,595,408

Create Price Alert on CMG

Your price alert will notify you when the stock price is above 56.38.

Add to Watchlist