NYSE:CMG
Chipotle Mexican Grill Inc Stock Price (Quote)
$3,209.47
+22.50 (+0.706%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2,847.50 | $3,241.42 | Monday, 29th Apr 2024 CMG stock ended at $3,209.47. This is 0.706% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $3,170.75 to a day high of $3,241.42. |
| 90 days | $2,393.95 | $3,241.42 | |
| 52 weeks | $1,768.64 | $3,241.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $3,216.35 | $3,241.42 | $3,170.75 | $3,209.47 | 240 109 |
| Apr 26, 2024 | $3,120.47 | $3,199.99 | $3,120.37 | $3,186.97 | 331 597 |
| Apr 25, 2024 | $3,012.00 | $3,145.69 | $2,952.23 | $3,111.97 | 675 486 |
| Apr 24, 2024 | $2,937.90 | $2,959.99 | $2,916.58 | $2,926.76 | 310 430 |
| Apr 23, 2024 | $2,922.06 | $2,928.40 | $2,895.00 | $2,915.00 | 176 989 |
| Apr 22, 2024 | $2,897.75 | $2,912.00 | $2,867.02 | $2,884.25 | 240 874 |
| Apr 19, 2024 | $2,913.84 | $2,913.84 | $2,847.50 | $2,869.11 | 311 006 |
| Apr 18, 2024 | $2,904.61 | $2,940.84 | $2,897.67 | $2,907.97 | 210 954 |
| Apr 17, 2024 | $2,954.95 | $2,954.95 | $2,893.50 | $2,902.96 | 174 485 |
| Apr 16, 2024 | $2,932.85 | $2,946.86 | $2,920.39 | $2,942.33 | 156 593 |
| Apr 15, 2024 | $2,978.09 | $2,982.90 | $2,931.22 | $2,936.63 | 173 767 |
| Apr 12, 2024 | $2,991.73 | $2,993.06 | $2,941.47 | $2,957.60 | 250 593 |
| Apr 11, 2024 | $2,981.20 | $3,001.04 | $2,966.05 | $2,990.69 | 268 542 |
| Apr 10, 2024 | $2,913.00 | $2,972.37 | $2,901.23 | $2,965.69 | 280 358 |
| Apr 09, 2024 | $2,959.00 | $2,965.10 | $2,879.00 | $2,926.96 | 201 705 |
| Apr 08, 2024 | $2,904.09 | $2,936.81 | $2,904.09 | $2,931.53 | 190 083 |
| Apr 05, 2024 | $2,878.30 | $2,905.73 | $2,874.05 | $2,905.42 | 203 333 |
| Apr 04, 2024 | $2,909.69 | $2,920.25 | $2,853.62 | $2,856.03 | 200 817 |
| Apr 03, 2024 | $2,895.04 | $2,907.02 | $2,873.13 | $2,895.58 | 198 805 |
| Apr 02, 2024 | $2,873.95 | $2,903.35 | $2,852.58 | $2,901.94 | 184 692 |
| Apr 01, 2024 | $2,919.17 | $2,919.17 | $2,863.46 | $2,877.00 | 238 094 |
| Mar 28, 2024 | $2,945.00 | $2,945.00 | $2,905.00 | $2,906.77 | 248 477 |
| Mar 27, 2024 | $2,976.00 | $2,993.99 | $2,902.88 | $2,923.46 | 243 299 |
| Mar 26, 2024 | $2,923.42 | $2,979.45 | $2,915.00 | $2,955.53 | 331 417 |
| Mar 25, 2024 | $2,889.00 | $2,913.81 | $2,871.49 | $2,903.44 | 253 572 |
