Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	586.00	586.00	586.00	586.00	586.00	700
2023-03-21	590.20	590.20	590.20	590.20	590.20	0
2023-03-17	590.20	590.20	590.20	590.20	590.20	0
2023-03-16	590.20	590.20	590.20	590.20	590.20	0
2023-03-15	590.20	590.20	590.20	590.20	590.20	0
2023-03-14	590.20	590.20	590.20	590.20	590.20	0
2023-03-13	590.20	590.20	590.20	590.20	590.20	350
2023-03-10	564.03	564.03	564.03	564.03	564.03	0
2023-03-09	564.03	564.03	564.03	564.03	564.03	500
2023-03-08	545.94	545.94	545.94	545.94	545.94	350
2023-03-07	541.02	541.02	541.02	541.02	541.02	0
2023-03-06	541.02	541.02	541.02	541.02	541.02	48,000
2023-03-03	542.00	542.00	542.00	542.00	542.00	350
2023-03-02	577.40	577.40	577.40	577.40	577.40	0
2023-03-01	577.40	577.40	577.40	577.40	577.40	0
2023-02-28	577.40	577.40	577.40	577.40	577.40	0
2023-02-27	577.40	577.40	577.40	577.40	577.40	0
2023-02-24	577.40	577.40	577.40	577.40	577.40	0
2023-02-23	577.40	577.40	577.40	577.40	577.40	0
2023-02-22	577.40	577.40	577.40	577.40	577.40	0
2023-02-21	577.40	577.40	577.40	577.40	577.40	600
2023-02-20	603.00	603.00	603.00	603.00	603.00	0
2023-02-17	603.00	603.00	603.00	603.00	603.00	0
2023-02-16	603.00	603.00	603.00	603.00	603.00	500
2023-02-15	616.50	616.50	616.50	616.50	616.50	600
2023-02-14	645.94	645.94	645.94	645.94	645.94	0
2023-02-13	645.94	645.94	645.94	645.94	645.94	0
2023-02-10	645.94	645.94	645.94	645.94	645.94	0
2023-02-09	645.94	645.94	645.94	645.94	645.94	0
2023-02-08	645.94	645.94	645.94	645.94	645.94	0
2023-02-07	647.34	647.34	645.94	645.94	645.94	2,050
2023-02-03	620.15	620.15	620.15	620.15	620.15	0
2023-02-02	620.15	620.15	620.15	620.15	620.15	0
2023-02-01	620.15	620.15	620.15	620.15	620.15	0
2023-01-31	604.78	620.20	604.78	620.15	620.15	22,250
2023-01-30	606.58	606.58	606.58	606.58	606.58	900
2023-01-27	605.30	605.30	605.30	605.30	605.30	550
2023-01-26	605.30	605.30	605.30	605.30	605.30	550
2023-01-25	596.60	596.60	596.60	596.60	596.60	0
2023-01-24	598.60	598.60	596.60	596.60	596.60	1,150
2023-01-23	598.40	598.40	598.40	598.40	598.40	450
2023-01-20	565.22	565.22	565.22	565.22	565.22	0
2023-01-19	565.22	565.22	565.22	565.22	565.22	0
2023-01-18	565.22	565.22	565.22	565.22	565.22	0
2023-01-17	565.22	565.22	565.22	565.22	565.22	0
2023-01-16	565.22	565.22	565.22	565.22	565.22	0
2023-01-13	565.22	565.22	565.22	565.22	565.22	0
2023-01-12	566.00	566.00	565.22	565.22	565.22	900
2023-01-11	526.16	526.16	526.16	526.16	526.16	0
2023-01-10	526.16	526.16	526.16	526.16	526.16	0
2023-01-09	526.16	526.16	526.16	526.16	526.16	0
2023-01-06	526.16	526.16	526.16	526.16	526.16	250
2023-01-05	617.00	617.00	617.00	617.00	617.00	0
2023-01-04	617.00	617.00	617.00	617.00	617.00	0
2023-01-03	617.00	617.00	617.00	617.00	617.00	0
2023-01-02	617.00	617.00	617.00	617.00	617.00	0
2022-12-30	617.00	617.00	617.00	617.00	617.00	0
2022-12-29	617.00	617.00	617.00	617.00	617.00	0
2022-12-28	617.00	617.00	617.00	617.00	617.00	0
2022-12-27	617.00	617.00	617.00	617.00	617.00	0

← NewerPage 16 of 22 · 1,263 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.