Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 634.60 | 634.60 | 634.60 | 634.60 | 634.60 | 0 |
| 2022-01-12 | 634.60 | 634.60 | 634.60 | 634.60 | 634.60 | 600 |
| 2022-01-11 | 633.00 | 647.20 | 633.00 | 647.20 | 647.20 | 750 |
| 2022-01-10 | 666.72 | 666.72 | 666.72 | 666.72 | 666.72 | 0 |
| 2022-01-07 | 666.72 | 666.72 | 666.72 | 666.72 | 666.72 | 10,000 |
| 2022-01-06 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2022-01-05 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2022-01-04 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2022-01-03 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-31 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-30 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-29 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-28 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-27 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-24 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-23 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 0 |
| 2021-12-22 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 500 |
| 2021-12-21 | 695.04 | 695.04 | 695.04 | 695.04 | 695.04 | 0 |
| 2021-12-20 | 695.04 | 695.04 | 695.04 | 695.04 | 695.04 | 400 |
| 2021-12-17 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | 0 |
| 2021-12-16 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | 8,200 |
| 2021-12-15 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 25,350 |
| 2021-12-14 | 722.71 | 722.71 | 722.71 | 722.71 | 722.71 | 0 |
| 2021-12-13 | 722.71 | 722.71 | 722.71 | 722.71 | 722.71 | 0 |
| 2021-12-10 | 722.71 | 722.71 | 722.71 | 722.71 | 722.71 | 0 |
| 2021-12-09 | 722.71 | 722.71 | 722.71 | 722.71 | 722.71 | 0 |
| 2021-12-08 | 722.71 | 722.71 | 722.71 | 722.71 | 722.71 | 0 |
| 2021-12-07 | 711.92 | 722.71 | 711.92 | 722.71 | 722.71 | 11,600 |
| 2021-12-06 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 400 |
| 2021-12-03 | 684.80 | 684.80 | 684.80 | 684.80 | 684.80 | 0 |
| 2021-12-02 | 684.80 | 684.80 | 684.80 | 684.80 | 684.80 | 25,650 |
| 2021-12-01 | 706.50 | 706.50 | 706.50 | 706.50 | 706.50 | 700 |
| 2021-11-30 | 712.14 | 712.14 | 712.14 | 712.14 | 712.14 | 0 |
| 2021-11-29 | 712.14 | 712.14 | 712.14 | 712.14 | 712.14 | 0 |
| 2021-11-26 | 712.14 | 712.14 | 712.14 | 712.14 | 712.14 | 0 |
| 2021-11-25 | 712.14 | 712.14 | 712.14 | 712.14 | 712.14 | 0 |
| 2021-11-24 | 712.14 | 712.14 | 712.14 | 712.14 | 712.14 | 0 |
| 2021-11-23 | 718.26 | 718.26 | 712.14 | 712.14 | 712.14 | 1,000 |
| 2021-11-22 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 450 |
| 2021-11-19 | 735.79 | 735.79 | 735.73 | 735.73 | 735.73 | 6,600 |
| 2021-11-18 | 756.50 | 756.50 | 756.50 | 756.50 | 756.50 | 0 |
| 2021-11-17 | 756.50 | 756.50 | 756.50 | 756.50 | 756.50 | 0 |
| 2021-11-16 | 756.50 | 756.50 | 756.50 | 756.50 | 756.50 | 1,250 |
| 2021-11-12 | 757.72 | 759.00 | 757.72 | 759.00 | 759.00 | 1,000 |
| 2021-11-11 | 738.38 | 738.38 | 738.38 | 738.38 | 738.38 | 0 |
| 2021-11-10 | 738.38 | 738.38 | 738.38 | 738.38 | 738.38 | 0 |
| 2021-11-09 | 738.38 | 738.38 | 738.38 | 738.38 | 738.38 | 0 |
| 2021-11-08 | 738.38 | 738.38 | 738.38 | 738.38 | 738.38 | 0 |
| 2021-11-05 | 738.38 | 738.38 | 738.38 | 738.38 | 738.38 | 1,800 |
| 2021-11-04 | 731.84 | 731.84 | 731.84 | 731.84 | 731.84 | 0 |
| 2021-11-03 | 731.84 | 731.84 | 731.84 | 731.84 | 731.84 | 4,500 |
| 2021-11-01 | 750.00 | 750.00 | 745.64 | 745.64 | 745.64 | 800 |
| 2021-10-29 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2021-10-28 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 350 |
| 2021-10-27 | 723.60 | 723.60 | 723.60 | 723.60 | 723.60 | 1,450 |
| 2021-10-26 | 724.20 | 724.20 | 724.20 | 724.20 | 724.20 | 0 |
| 2021-10-25 | 724.20 | 724.20 | 724.20 | 724.20 | 724.20 | 0 |
| 2021-10-22 | 719.00 | 724.20 | 719.00 | 724.20 | 724.20 | 1,050 |
| 2021-10-21 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 700 |
← NewerPage 21 of 21 · 1,259 trading days
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.