Chipotle Mexican Grill, Inc. historical prices

   Watch this stock

Historical chart

    534 
    476 
    418 
 Jan 21, 2016 Jan 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 407.35 411.00 399.03 409.74 823,846
Jan 17, 2017 406.41 411.87 404.41 405.87 833,798
Jan 13, 2017 409.93 413.95 409.01 410.75 572,714
Jan 12, 2017 411.63 414.00 407.80 409.35 850,428
Jan 11, 2017 412.85 418.32 410.35 413.93 1,273,917
Jan 10, 2017 412.64 420.23 408.20 414.48 3,214,128
Jan 9, 2017 398.70 399.25 392.11 395.06 793,405
Jan 6, 2017 391.50 399.80 390.36 398.44 1,149,646
Jan 5, 2017 382.62 392.67 379.05 391.89 1,316,727
Jan 4, 2017 374.91 383.90 372.87 381.86 984,463
Jan 3, 2017 379.11 380.38 374.08 374.77 868,896
Dec 30, 2016 376.52 382.49 375.16 377.32 890,470
Dec 29, 2016 385.57 387.00 375.13 376.61 894,298
Dec 28, 2016 389.60 390.88 385.16 385.37 504,863
Dec 27, 2016 388.52 392.33 388.02 388.75 557,812
Dec 23, 2016 390.79 394.28 388.59 389.77 483,199
Dec 22, 2016 393.89 396.45 390.23 391.16 826,116
Dec 21, 2016 389.00 394.91 388.25 393.50 814,613
Dec 20, 2016 390.51 392.91 387.26 389.47 624,335
Dec 19, 2016 390.54 395.90 389.00 389.50 673,329
Dec 16, 2016 383.05 394.88 383.05 392.07 1,375,953
Dec 15, 2016 376.00 385.79 375.05 382.35 1,117,929
Dec 14, 2016 376.83 385.20 374.00 375.70 1,198,801
Dec 13, 2016 379.00 381.00 375.00 377.22 1,127,288
Dec 12, 2016 375.31 384.52 374.25 382.48 2,101,789
Dec 9, 2016 369.03 371.60 366.07 370.00 1,286,670
Dec 8, 2016 368.15 375.23 366.49 369.06 1,354,234
Dec 7, 2016 368.75 369.95 362.45 368.06 1,600,270
Dec 6, 2016 379.92 381.77 362.55 366.37 4,936,986
Dec 5, 2016 400.02 410.83 395.40 396.27 1,128,907