The closing price for Chipotle Mexican Grill (CMG) in January 2017 was $8.43, on January 31, 2017. It was up 11.2% for the month. The latest price is $47.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2017 | $8.33 | $8.45 | $8.31 | $8.43 | 36,895,000 |
January 30 2017 | $8.32 | $8.43 | $8.29 | $8.36 | 29,385,000 |
January 27 2017 | $8.38 | $8.39 | $8.24 | $8.33 | 27,675,000 |
January 26 2017 | $8.42 | $8.50 | $8.35 | $8.37 | 23,525,000 |
January 25 2017 | $8.38 | $8.51 | $8.37 | $8.39 | 36,605,000 |
January 24 2017 | $8.15 | $8.39 | $8.12 | $8.36 | 34,395,000 |
January 23 2017 | $8.11 | $8.19 | $8.04 | $8.15 | 31,620,000 |
January 20 2017 | $8.18 | $8.20 | $8.10 | $8.10 | 29,065,000 |
January 19 2017 | $8.19 | $8.22 | $8.12 | $8.18 | 25,150,000 |
January 18 2017 | $8.15 | $8.22 | $7.98 | $8.19 | 41,190,000 |
January 17 2017 | $8.13 | $8.24 | $8.09 | $8.12 | 41,690,000 |
January 13 2017 | $8.20 | $8.28 | $8.18 | $8.22 | 28,635,000 |
January 12 2017 | $8.23 | $8.28 | $8.16 | $8.19 | 42,515,000 |
January 11 2017 | $8.26 | $8.37 | $8.21 | $8.28 | 63,695,000 |
January 10 2017 | $8.25 | $8.40 | $8.16 | $8.29 | 160,705,000 |
January 09 2017 | $7.97 | $7.99 | $7.84 | $7.90 | 39,670,000 |
January 06 2017 | $7.83 | $8.00 | $7.81 | $7.97 | 57,480,000 |
January 05 2017 | $7.65 | $7.85 | $7.58 | $7.84 | 65,835,000 |
January 04 2017 | $7.50 | $7.68 | $7.46 | $7.64 | 49,225,000 |
January 03 2017 | $7.58 | $7.61 | $7.48 | $7.50 | 43,445,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
