CMG - CHIPOTLE MEXICAN GRILL INC
48.73
-1.320 -2.709%
Share volume: 12,504,737
Last Updated: 03-13-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$50.05
-1.32
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $49.95 | $49.95 | $50.02 | $50.02 | $48.22 | $48.22 | $48.73 | $48.73 | 12,504,737 | $12,504,737.00 |
| 03-12-2025 | $50.72 | $50.72 | $51.55 | $51.55 | $49.69 | $49.69 | $50.05 | $50.05 | 10,527,846 | $10,527,846.00 |
| 03-11-2025 | $49.81 | $49.81 | $51.30 | $51.30 | $49.58 | $49.58 | $49.98 | $49.98 | 12,357,496 | $12,357,496.00 |
| 03-10-2025 | $49.33 | $49.33 | $50.75 | $50.75 | $48.94 | $48.94 | $49.83 | $49.83 | 19,063,376 | $19,063,376.00 |
| 03-07-2025 | $51.39 | $51.39 | $51.39 | $51.39 | $48.01 | $48.01 | $50.23 | $50.23 | 24,666,758 | $24,666,758.00 |
| 03-06-2025 | $52.79 | $52.79 | $53.50 | $53.50 | $51.40 | $51.40 | $51.47 | $51.47 | 13,830,736 | $13,830,736.00 |
| 03-05-2025 | $53.27 | $53.27 | $54.00 | $54.00 | $52.90 | $52.90 | $53.60 | $53.60 | 8,788,881 | $8,788,881.00 |
| 03-04-2025 | $54.00 | $54.00 | $54.00 | $54.00 | $52.34 | $52.34 | $53.17 | $53.17 | 13,484,058 | $13,484,058.00 |
| 03-03-2025 | $55.02 | $55.02 | $55.70 | $55.70 | $53.85 | $53.85 | $54.33 | $54.33 | 12,613,385 | $12,613,385.00 |
| 02-28-2025 | $52.50 | $52.50 | $54.07 | $54.07 | $52.29 | $52.29 | $53.97 | $53.97 | 11,489,562 | $11,295,615.00 |