Chipotle Mexican Grill Inc (CMG) Historical Stock Data

51.78 ↓0.77 (-1.47%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CMG is down -0.66% a day on average. There have been 12 days where Chipotle Mexican Grill Inc closed green and 18 days where CMG closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2452.0451.78↓$0.26 (-0.50%)51.4652.4936.66M
2024-07-2353.8952.55↓$1.34 (-2.49%)52.3454.7214.25M
2024-07-2253.4853.56↑$0.09 (0.16%)52.9854.0311.28M
2024-07-1953.9253.54↓$0.38 (-0.70%)52.9554.0013.90M
2024-07-1853.4853.38↓$0.10 (-0.19%)52.6354.5526.62M
2024-07-1756.9255.29↓$1.63 (-2.86%)55.1057.3917.14M
2024-07-1656.7657.74↑$0.98 (1.73%)56.2357.9212.21M
2024-07-1557.7556.61↓$1.14 (-1.97%)56.4857.8013.11M
2024-07-1257.7657.67↓$0.09 (-0.16%)57.4358.6712.76M
2024-07-1158.0057.55↓$0.45 (-0.78%)57.3758.5013.28M
2024-07-1057.4358.30↑$0.87 (1.51%)56.8258.6320.21M
2024-07-0959.6357.48↓$2.15 (-3.61%)57.3560.1624.90M
2024-07-0862.4659.51↓$2.95 (-4.72%)59.0462.6624.39M
2024-07-0561.5662.75↑$1.19 (1.93%)61.2462.9611.85M
2024-07-0361.0561.58↑$0.53 (0.87%)60.8462.8111.94M
2024-07-0261.5461.40↓$0.14 (-0.23%)60.4662.3216.19M
2024-07-0162.6961.81↓$0.88 (-1.40%)60.2562.7619.57M
2024-06-2862.0362.65↑$0.62 (1.00%)61.5763.7720.44M
2024-06-2765.8862.41↓$3.47 (-5.26%)61.8465.8926.71M
2024-06-253,216.303,283.04↑$66.74 (2.08%)3,214.003,289.77480.06K
2024-06-243,214.753,193.74↓$21.01 (-0.65%)3,164.213,223.00412.52K
2024-06-213,225.203,210.49↓$14.71 (-0.46%)3,193.213,233.34590.45K
2024-06-203,445.583,214.42↓$231.16 (-6.71%)3,188.003,445.58848.67K
2024-06-183,435.003,427.61↓$7.39 (-0.22%)3,370.003,463.07694.53K
2024-06-173,326.623,365.46↑$38.84 (1.17%)3,295.003,384.04423.67K
2024-06-143,269.993,271.71↑$1.72 (0.05%)3,237.293,275.30279.43K
2024-06-133,188.283,265.26↑$76.98 (2.41%)3,188.283,293.53484.76K
2024-06-123,137.513,170.76↑$33.25 (1.06%)3,124.003,192.69339.92K
2024-06-113,116.283,130.20↑$13.92 (0.45%)3,081.793,133.33194.41K
2024-06-103,169.013,129.88↓$39.13 (-1.23%)3,121.003,176.31207.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CMG why spike ?

0 Like Report