Chipotle Mexican Grill Inc (CMG) Historical Stock Data

1,604.88 ↓20.95 (-1.29%)
As of December 2, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CMG is down -0.11% a day on average. There have been 14 days where Chipotle Mexican Grill Inc closed green and 16 days where CMG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-021,615.811,604.88↓$10.93 (-0.68%)1,598.951,620.79252.19K
2022-12-011,625.011,625.83↑$0.82 (0.05%)1,611.001,637.84274.77K
2022-11-301,561.001,626.96↑$65.96 (4.23%)1,553.001,634.74413.26K
2022-11-291,520.571,552.72↑$32.15 (2.11%)1,520.571,562.71260K
2022-11-281,515.201,527.56↑$12.36 (0.82%)1,515.001,533.89145.37K
2022-11-251,508.771,515.20↑$6.43 (0.43%)1,502.211,519.1987.50K
2022-11-231,507.861,508.83↑$0.97 (0.06%)1,501.021,518.40132.27K
2022-11-221,502.001,505.90↑$3.90 (0.26%)1,472.211,507.20194.15K
2022-11-211,495.001,494.39↓$0.61 (-0.04%)1,476.401,499.09190.58K
2022-11-181,515.621,502.48↓$13.14 (-0.87%)1,488.431,516.50201.15K
2022-11-171,497.281,493.83↓$3.45 (-0.23%)1,490.291,519.94225.31K
2022-11-161,520.001,526.55↑$6.55 (0.43%)1,516.041,538.84188.39K
2022-11-151,555.001,523.47↓$31.53 (-2.03%)1,516.761,563.28283.39K
2022-11-141,503.591,513.12↑$9.53 (0.63%)1,496.281,539.43261.11K
2022-11-111,483.801,506.35↑$22.55 (1.52%)1,465.001,522.11442.22K
2022-11-101,437.081,470.92↑$33.84 (2.35%)1,404.111,472.75394.35K
2022-11-091,384.901,375.82↓$9.08 (-0.66%)1,360.301,386.55235.91K
2022-11-081,392.441,389.64↓$2.80 (-0.20%)1,380.191,406.91275.58K
2022-11-071,404.361,396.37↓$7.99 (-0.57%)1,379.061,405.26247.18K
2022-11-041,415.591,397.57↓$18.02 (-1.27%)1,366.531,415.59252.39K
2022-11-031,403.731,391.87↓$11.86 (-0.84%)1,385.691,413.55382.51K
2022-11-021,481.371,407.98↓$73.39 (-4.95%)1,407.541,483.80529.46K
2022-11-011,511.511,477.72↓$33.79 (-2.24%)1,477.721,516.00276.52K
2022-10-311,507.411,498.33↓$9.08 (-0.60%)1,492.561,521.78291.72K
2022-10-281,466.411,505.00↑$38.59 (2.63%)1,446.671,505.60381.05K
2022-10-271,490.191,466.94↓$23.25 (-1.56%)1,449.671,490.19533.32K
2022-10-261,532.411,476.03↓$56.38 (-3.68%)1,474.871,557.531.02M
2022-10-251,561.001,584.02↑$23.02 (1.47%)1,552.501,591.43543.16K
2022-10-241,560.001,545.84↓$14.16 (-0.91%)1,538.851,563.95386.33K
2022-10-211,536.031,549.82↑$13.79 (0.90%)1,509.801,551.41364.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$CMG we always finish green after a red week. Less go!

0 Like Report
wsb_pro

$CMG This is just getting warmed up.

0 Like Report