Chipotle Mexican Grill Inc (CMG) Historical Stock Data
2,915.00 ↑30.75 (1.07%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMG is down -0.28% a day on average. There have been 15 days where Chipotle Mexican Grill Inc closed green and 15 days where CMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,922.06 | 2,915.00 | ↓$7.06 (-0.24%) | 2,892.14 | 2,930.00 | 208.80K |
| 2024-04-22 | 2,897.75 | 2,884.25 | ↓$13.50 (-0.47%) | 2,867.02 | 2,912.00 | 259.62K |
| 2024-04-19 | 2,913.84 | 2,869.11 | ↓$44.73 (-1.54%) | 2,846.18 | 2,913.84 | 441.93K |
| 2024-04-18 | 2,904.61 | 2,907.97 | ↑$3.36 (0.12%) | 2,897.67 | 2,940.84 | 213.17K |
| 2024-04-17 | 2,954.95 | 2,902.96 | ↓$51.99 (-1.76%) | 2,893.50 | 2,954.95 | 177.29K |
| 2024-04-16 | 2,932.85 | 2,942.33 | ↑$9.48 (0.32%) | 2,920.39 | 2,946.86 | 160.55K |
| 2024-04-15 | 2,978.09 | 2,936.63 | ↓$41.46 (-1.39%) | 2,930.96 | 2,982.90 | 198.65K |
| 2024-04-12 | 2,991.73 | 2,957.60 | ↓$34.13 (-1.14%) | 2,941.47 | 2,993.05 | 255.27K |
| 2024-04-11 | 2,981.20 | 2,990.69 | ↑$9.49 (0.32%) | 2,966.05 | 3,001.04 | 271.57K |
| 2024-04-10 | 2,913.00 | 2,965.69 | ↑$52.69 (1.81%) | 2,901.23 | 2,972.37 | 284.13K |
| 2024-04-09 | 2,959.00 | 2,926.96 | ↓$32.04 (-1.08%) | 2,879.00 | 2,965.10 | 222.69K |
| 2024-04-08 | 2,904.09 | 2,931.53 | ↑$27.44 (0.94%) | 2,904.09 | 2,937.52 | 218.66K |
| 2024-04-05 | 2,878.30 | 2,905.42 | ↑$27.12 (0.94%) | 2,874.05 | 2,905.73 | 203.77K |
| 2024-04-04 | 2,909.69 | 2,856.03 | ↓$53.66 (-1.84%) | 2,853.62 | 2,920.25 | 232.56K |
| 2024-04-03 | 2,895.04 | 2,895.58 | ↑$0.54 (0.02%) | 2,873.13 | 2,907.02 | 216.47K |
| 2024-04-02 | 2,873.95 | 2,901.94 | ↑$27.99 (0.97%) | 2,850.00 | 2,904.82 | 224.98K |
| 2024-04-01 | 2,919.17 | 2,877.00 | ↓$42.17 (-1.44%) | 2,863.46 | 2,919.89 | 238.62K |
| 2024-03-28 | 2,945.00 | 2,906.77 | ↓$38.23 (-1.30%) | 2,903.01 | 2,945.00 | 292.56K |
| 2024-03-27 | 2,976.00 | 2,923.46 | ↓$52.54 (-1.77%) | 2,902.88 | 2,993.99 | 282.16K |
| 2024-03-26 | 2,923.42 | 2,955.53 | ↑$32.11 (1.10%) | 2,915.00 | 2,979.45 | 332.40K |
| 2024-03-25 | 2,889.00 | 2,903.44 | ↑$14.44 (0.50%) | 2,871.49 | 2,913.81 | 282.67K |
| 2024-03-22 | 2,922.24 | 2,882.04 | ↓$40.20 (-1.38%) | 2,882.01 | 2,922.24 | 224.18K |
| 2024-03-21 | 2,952.80 | 2,904.98 | ↓$47.82 (-1.62%) | 2,892.00 | 2,952.80 | 318.94K |
| 2024-03-20 | 2,935.72 | 2,895.00 | ↓$40.72 (-1.39%) | 2,880.30 | 3,023.98 | 1M |
| 2024-03-19 | 2,780.00 | 2,797.56 | ↑$17.56 (0.63%) | 2,753.60 | 2,798.33 | 169.65K |
| 2024-03-18 | 2,768.07 | 2,773.53 | ↑$5.46 (0.20%) | 2,764.01 | 2,813.99 | 189.59K |
| 2024-03-15 | 2,727.63 | 2,756.39 | ↑$28.76 (1.05%) | 2,717.99 | 2,758.40 | 236.57K |
| 2024-03-14 | 2,766.56 | 2,748.52 | ↓$18.04 (-0.65%) | 2,725.00 | 2,775.66 | 211.10K |
| 2024-03-13 | 2,720.67 | 2,722.69 | ↑$2.02 (0.07%) | 2,702.06 | 2,738.13 | 189.70K |
| 2024-03-12 | 2,677.46 | 2,719.82 | ↑$42.36 (1.58%) | 2,669.88 | 2,727.61 | 200.28K |
Create an account or log in to view more rows.
$CMG what calls are you guys jacked to the tits on?
$CMG why not Monday yet
$CMG HERE WE GO
$CMG News Plz.....
$CMG we need to get moving
$CMG yeeeeeee haw
$CMG Time to buy here
$CMG Overpower the algos!
$CMG buy the dip were blasting off
$CMG FYI - leaning bullish