The closing price for Chipotle Mexican Grill (CMG) in 2014 was $13.69, on December 31, 2014. It was up 29.2% for the year. The latest price is $51.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $13.71 | $13.88 | $13.67 | $13.69 | 15,125,000 |
December 30 2014 | $13.83 | $13.86 | $13.61 | $13.70 | 13,445,000 |
December 29 2014 | $13.52 | $13.93 | $13.51 | $13.85 | 25,215,000 |
December 26 2014 | $13.46 | $13.60 | $13.45 | $13.56 | 10,600,000 |
December 24 2014 | $13.37 | $13.53 | $13.36 | $13.46 | 6,845,000 |
December 23 2014 | $13.40 | $13.44 | $13.31 | $13.38 | 11,270,000 |
December 22 2014 | $13.05 | $13.38 | $13.05 | $13.35 | 19,030,000 |
December 19 2014 | $13.17 | $13.18 | $12.96 | $13.03 | 19,620,000 |
December 18 2014 | $13.11 | $13.17 | $12.92 | $13.11 | 16,010,000 |
December 17 2014 | $12.70 | $13.03 | $12.70 | $12.98 | 16,915,000 |
December 16 2014 | $12.98 | $12.98 | $12.65 | $12.67 | 20,740,000 |
December 15 2014 | $13.17 | $13.23 | $12.91 | $12.98 | 21,705,000 |
December 12 2014 | $13.07 | $13.26 | $13.05 | $13.15 | 14,425,000 |
December 11 2014 | $13.05 | $13.19 | $13.04 | $13.09 | 13,485,000 |
December 10 2014 | $13.14 | $13.26 | $12.96 | $13.00 | 15,355,000 |
December 09 2014 | $13.09 | $13.17 | $12.91 | $13.14 | 20,625,000 |
December 08 2014 | $13.24 | $13.25 | $13.07 | $13.14 | 14,465,000 |
December 05 2014 | $13.32 | $13.32 | $13.20 | $13.21 | 8,485,000 |
December 04 2014 | $13.05 | $13.32 | $13.03 | $13.28 | 18,890,000 |
December 03 2014 | $13.14 | $13.23 | $13.02 | $13.03 | 19,550,000 |
December 02 2014 | $13.20 | $13.29 | $13.11 | $13.20 | 14,345,000 |
December 01 2014 | $13.29 | $13.40 | $13.21 | $13.22 | 13,600,000 |
November 28 2014 | $13.23 | $13.44 | $13.23 | $13.27 | 8,640,000 |
November 26 2014 | $13.14 | $13.22 | $13.10 | $13.20 | 8,115,000 |
November 25 2014 | $13.24 | $13.29 | $13.08 | $13.10 | 23,020,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
