The closing price for Chipotle Mexican Grill (CMG) in 2010 was $4.25, on December 31, 2010. It was up 137.3% for the year. The latest price is $51.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $4.35 | $4.36 | $4.25 | $4.25 | 32,670,000 |
December 30 2010 | $4.40 | $4.44 | $4.34 | $4.36 | 26,050,000 |
December 29 2010 | $4.41 | $4.47 | $4.39 | $4.42 | 27,720,000 |
December 28 2010 | $4.45 | $4.50 | $4.38 | $4.40 | 46,070,000 |
December 27 2010 | $4.47 | $4.51 | $4.39 | $4.45 | 57,740,000 |
December 23 2010 | $4.63 | $4.68 | $4.55 | $4.57 | 26,035,000 |
December 22 2010 | $4.68 | $4.69 | $4.63 | $4.64 | 27,065,000 |
December 21 2010 | $4.74 | $4.75 | $4.65 | $4.69 | 32,290,000 |
December 20 2010 | $4.80 | $4.81 | $4.67 | $4.72 | 34,255,000 |
December 17 2010 | $4.72 | $4.80 | $4.66 | $4.76 | 54,980,000 |
December 16 2010 | $4.59 | $4.71 | $4.58 | $4.70 | 51,495,000 |
December 15 2010 | $4.55 | $4.70 | $4.51 | $4.54 | 54,820,000 |
December 14 2010 | $4.51 | $4.61 | $4.43 | $4.56 | 65,840,000 |
December 13 2010 | $4.79 | $4.79 | $4.51 | $4.52 | 60,450,000 |
December 10 2010 | $4.72 | $4.78 | $4.69 | $4.76 | 24,710,000 |
December 09 2010 | $4.78 | $4.78 | $4.64 | $4.71 | 40,920,000 |
December 08 2010 | $4.85 | $4.86 | $4.69 | $4.72 | 41,430,000 |
December 07 2010 | $4.92 | $4.92 | $4.78 | $4.83 | 50,715,000 |
December 06 2010 | $4.71 | $4.84 | $4.67 | $4.82 | 72,885,000 |
December 03 2010 | $4.88 | $4.95 | $4.62 | $4.72 | 202,485,000 |
December 02 2010 | $5.17 | $5.18 | $4.98 | $5.02 | 82,850,000 |
December 01 2010 | $5.23 | $5.24 | $5.10 | $5.18 | 63,340,000 |
November 30 2010 | $5.12 | $5.26 | $5.11 | $5.17 | 119,120,000 |
November 29 2010 | $5.09 | $5.16 | $5.00 | $5.14 | 48,535,000 |
November 26 2010 | $4.98 | $5.13 | $4.97 | $5.11 | 39,225,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
