The closing price for Chipotle Mexican Grill (CMG) in 2017 was $5.78, on December 29, 2017. It was down 23.8% for the year. The latest price is $51.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $5.89 | $5.92 | $5.73 | $5.78 | 55,570,000 |
December 28 2017 | $5.90 | $5.95 | $5.86 | $5.90 | 25,825,000 |
December 27 2017 | $5.92 | $5.97 | $5.89 | $5.91 | 43,200,000 |
December 26 2017 | $5.91 | $5.95 | $5.86 | $5.91 | 27,295,000 |
December 22 2017 | $5.84 | $5.92 | $5.81 | $5.90 | 59,880,000 |
December 21 2017 | $5.98 | $6.00 | $5.83 | $5.85 | 76,360,000 |
December 20 2017 | $6.28 | $6.32 | $5.96 | $5.97 | 100,960,000 |
December 19 2017 | $6.28 | $6.31 | $6.16 | $6.26 | 39,690,000 |
December 18 2017 | $6.26 | $6.32 | $6.24 | $6.27 | 40,710,000 |
December 15 2017 | $6.26 | $6.36 | $6.24 | $6.24 | 55,860,000 |
December 14 2017 | $6.40 | $6.43 | $6.27 | $6.28 | 35,650,000 |
December 13 2017 | $6.44 | $6.51 | $6.35 | $6.39 | 48,100,000 |
December 12 2017 | $6.27 | $6.37 | $6.22 | $6.37 | 34,950,000 |
December 11 2017 | $6.30 | $6.33 | $6.23 | $6.27 | 34,435,000 |
December 08 2017 | $6.27 | $6.39 | $6.23 | $6.32 | 93,515,000 |
December 07 2017 | $6.19 | $6.29 | $6.10 | $6.27 | 49,355,000 |
December 06 2017 | $6.21 | $6.34 | $6.21 | $6.21 | 40,870,000 |
December 05 2017 | $6.36 | $6.43 | $6.24 | $6.31 | 58,250,000 |
December 04 2017 | $6.22 | $6.67 | $6.20 | $6.31 | 134,550,000 |
December 01 2017 | $6.05 | $6.23 | $6.00 | $6.15 | 58,915,000 |
November 30 2017 | $6.04 | $6.16 | $6.02 | $6.09 | 74,305,000 |
November 29 2017 | $5.94 | $6.09 | $5.85 | $6.04 | 164,690,000 |
November 28 2017 | $5.50 | $5.72 | $5.44 | $5.72 | 66,660,000 |
November 27 2017 | $5.58 | $5.60 | $5.43 | $5.49 | 48,310,000 |
November 24 2017 | $5.62 | $5.65 | $5.57 | $5.59 | 16,760,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
