Chipotle Mexican Grill Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	755.00	755.00	755.00	755.00	755.00	0
2023-12-05	755.00	755.00	755.00	755.00	755.00	0
2023-12-04	755.00	755.00	755.00	755.00	755.00	0
2023-12-01	755.00	755.00	755.00	755.00	755.00	0
2023-11-30	755.00	755.00	755.00	755.00	755.00	0
2023-11-29	755.00	755.00	755.00	755.00	755.00	0
2023-11-28	755.00	755.00	755.00	755.00	755.00	0
2023-11-27	755.00	755.00	755.00	755.00	755.00	0
2023-11-24	755.00	755.00	755.00	755.00	755.00	0
2023-11-23	755.00	755.00	755.00	755.00	755.00	0
2023-11-22	755.00	755.00	755.00	755.00	755.00	0
2023-11-21	755.00	755.00	755.00	755.00	755.00	0
2023-11-17	755.00	755.00	755.00	755.00	755.00	0
2023-11-16	755.00	755.00	755.00	755.00	755.00	0
2023-11-15	755.00	755.00	755.00	755.00	755.00	0
2023-11-14	755.00	755.00	755.00	755.00	755.00	1,200
2023-11-13	706.83	706.83	706.83	706.83	706.83	0
2023-11-10	706.83	706.83	706.83	706.83	706.83	0
2023-11-09	706.83	706.83	706.83	706.83	706.83	0
2023-11-08	706.83	706.83	706.83	706.83	706.83	0
2023-11-07	706.83	706.83	706.83	706.83	706.83	0
2023-11-06	706.83	706.83	706.83	706.83	706.83	0
2023-11-03	706.83	706.83	706.83	706.83	706.83	0
2023-11-01	706.83	706.83	706.83	706.83	706.83	500
2023-10-31	704.22	704.22	704.22	704.22	704.22	3,750
2023-10-30	690.00	690.00	690.00	690.00	690.00	300
2023-10-27	676.99	704.03	676.99	697.60	697.60	2,850
2023-10-26	675.25	675.25	660.00	660.00	660.00	2,200
2023-10-25	678.22	678.22	678.22	678.22	678.22	850
2023-10-24	676.72	676.72	676.72	676.72	676.72	0
2023-10-23	676.72	676.72	676.72	676.72	676.72	0
2023-10-20	676.72	676.72	676.72	676.72	676.72	0
2023-10-19	678.00	678.00	676.72	676.72	676.72	750
2023-10-18	647.50	647.50	647.50	647.50	647.50	0
2023-10-17	651.94	651.94	647.50	647.50	647.50	500
2023-10-16	666.84	666.84	666.84	666.84	666.84	0
2023-10-13	666.84	666.84	666.84	666.84	666.84	0
2023-10-12	666.84	666.84	666.84	666.84	666.84	0
2023-10-11	666.84	666.84	666.84	666.84	666.84	0
2023-10-10	666.84	666.84	666.84	666.84	666.84	0
2023-10-09	666.84	666.84	666.84	666.84	666.84	0
2023-10-06	666.84	666.84	666.84	666.84	666.84	0
2023-10-05	666.84	666.84	666.84	666.84	666.84	0
2023-10-04	666.84	666.84	666.84	666.84	666.84	1,950
2023-10-03	648.00	648.00	648.00	648.00	648.00	0
2023-10-02	648.00	648.00	648.00	648.00	648.00	0
2023-09-29	648.00	648.00	648.00	648.00	648.00	0
2023-09-28	648.00	648.00	648.00	648.00	648.00	250
2023-09-27	640.00	640.00	638.50	638.50	638.50	1,750
2023-09-26	663.70	663.70	663.70	663.70	663.70	0
2023-09-25	663.70	663.70	663.70	663.70	663.70	0
2023-09-22	663.70	663.70	663.70	663.70	663.70	0
2023-09-21	663.70	663.70	663.70	663.70	663.70	0
2023-09-20	663.70	663.70	663.70	663.70	663.70	0
2023-09-19	663.70	663.70	663.70	663.70	663.70	0
2023-09-18	663.70	663.70	663.70	663.70	663.70	0
2023-09-15	663.70	663.70	663.70	663.70	663.70	0
2023-09-14	663.70	663.70	663.70	663.70	663.70	0
2023-09-13	663.70	663.70	663.70	663.70	663.70	0
2023-09-12	663.70	663.70	663.70	663.70	663.70	450

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.