The lowest closing price for Chipotle Mexican Grill (CMG) in 2016 was $7.20, on November 1, 2016. It was down 19.5% for the year. The latest price is $51.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $7.53 | $7.65 | $7.50 | $7.55 | 44,525,000 |
December 29 2016 | $7.71 | $7.74 | $7.50 | $7.53 | 44,715,000 |
December 28 2016 | $7.79 | $7.82 | $7.70 | $7.71 | 25,245,000 |
December 27 2016 | $7.77 | $7.85 | $7.76 | $7.78 | 27,890,000 |
December 23 2016 | $7.82 | $7.89 | $7.77 | $7.80 | 24,155,000 |
December 22 2016 | $7.88 | $7.93 | $7.80 | $7.82 | 41,305,000 |
December 21 2016 | $7.78 | $7.90 | $7.77 | $7.87 | 40,730,000 |
December 20 2016 | $7.81 | $7.86 | $7.75 | $7.79 | 31,205,000 |
December 19 2016 | $7.81 | $7.92 | $7.78 | $7.79 | 33,665,000 |
December 16 2016 | $7.66 | $7.90 | $7.66 | $7.84 | 68,800,000 |
December 15 2016 | $7.52 | $7.72 | $7.50 | $7.65 | 55,895,000 |
December 14 2016 | $7.54 | $7.70 | $7.48 | $7.51 | 59,940,000 |
December 13 2016 | $7.58 | $7.62 | $7.50 | $7.54 | 56,365,000 |
December 12 2016 | $7.51 | $7.69 | $7.49 | $7.65 | 105,090,000 |
December 09 2016 | $7.38 | $7.43 | $7.32 | $7.40 | 64,335,000 |
December 08 2016 | $7.36 | $7.50 | $7.33 | $7.38 | 67,685,000 |
December 07 2016 | $7.38 | $7.40 | $7.25 | $7.36 | 80,015,000 |
December 06 2016 | $7.60 | $7.64 | $7.25 | $7.33 | 246,850,000 |
December 05 2016 | $8.00 | $8.22 | $7.91 | $7.93 | 56,445,000 |
December 02 2016 | $8.00 | $8.17 | $7.97 | $8.00 | 41,965,000 |
December 01 2016 | $7.94 | $8.14 | $7.94 | $8.05 | 46,330,000 |
November 30 2016 | $7.92 | $8.06 | $7.91 | $7.93 | 45,215,000 |
November 29 2016 | $8.00 | $8.06 | $7.89 | $7.90 | 37,900,000 |
November 28 2016 | $8.14 | $8.20 | $7.99 | $7.99 | 41,940,000 |
November 25 2016 | $8.22 | $8.26 | $8.10 | $8.21 | 17,770,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
