Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-09-08 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-09-07 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-09-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 450 |
| 2023-09-05 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-09-04 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-09-01 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-31 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-30 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-29 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-28 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-25 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-24 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-23 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-22 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-21 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-18 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0 |
| 2023-08-17 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 450 |
| 2023-08-16 | 635.24 | 635.24 | 635.24 | 635.24 | 635.24 | 0 |
| 2023-08-15 | 635.24 | 635.24 | 635.24 | 635.24 | 635.24 | 450 |
| 2023-08-14 | 630.98 | 630.98 | 630.98 | 630.98 | 630.98 | 900 |
| 2023-08-11 | 635.26 | 635.26 | 635.26 | 635.26 | 635.26 | 0 |
| 2023-08-10 | 635.26 | 635.26 | 635.26 | 635.26 | 635.26 | 0 |
| 2023-08-09 | 635.26 | 635.26 | 635.26 | 635.26 | 635.26 | 650 |
| 2023-08-08 | 645.58 | 645.58 | 645.58 | 645.58 | 645.58 | 0 |
| 2023-08-07 | 645.58 | 645.58 | 645.58 | 645.58 | 645.58 | 1,550 |
| 2023-08-04 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2023-08-03 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2023-08-02 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2023-08-01 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2023-07-31 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2023-07-28 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,950 |
| 2023-07-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,650 |
| 2023-07-26 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 950 |
| 2023-07-25 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-24 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-21 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-20 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-18 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-17 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-14 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-13 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-12 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-11 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-10 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-07 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-06 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-05 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-04 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-07-03 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 450 |
| 2023-06-30 | 721.08 | 721.08 | 721.08 | 721.08 | 721.08 | 0 |
| 2023-06-29 | 721.08 | 721.08 | 721.08 | 721.08 | 721.08 | 0 |
| 2023-06-28 | 721.08 | 721.08 | 721.08 | 721.08 | 721.08 | 350 |
| 2023-06-27 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | 0 |
| 2023-06-26 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | 0 |
| 2023-06-23 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | 0 |
| 2023-06-22 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | 0 |
| 2023-06-21 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | 350 |
| 2023-06-20 | 700.54 | 700.54 | 700.54 | 700.54 | 700.54 | 0 |
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.