Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CHIPOTLE MEXICAN GRILL INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHIPOTLE MEXICAN GRILL INC ( CMG.B ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 249299 81.6800 79.0800 81.3300 79.3300
    10/27/09 391926 79.3599 77.1600 79.2600 77.8000
    10/28/09 318448 79.4300 77.7700 77.8500 78.1400
    10/29/09 200658 80.1000 78.5000 78.5000 80.1000
    10/30/09 155324 81.9100 79.6800 79.9900 79.9100
    11/02/09 141825 81.6600 79.3900 81.5700 81.1300
    11/03/09 125048 81.5100 79.7200 80.1000 81.3900
    11/04/09 147813 82.1900 81.0100 82.0250 81.1800
    11/05/09 80347 84.6200 81.6800 81.6800 84.4800
    11/06/09 106668 85.6400 83.5200 83.5200 85.2700
    11/09/09 88714 87.3700 85.4700 85.4900 87.3200
    11/10/09 160357 89.0300 86.6000 86.6000 88.8600
    11/11/09 112728 89.8400 88.3600 89.2900 89.2200
    11/12/09 108471 89.4300 85.9300 89.4300 86.5900
    11/13/09 116161 88.1400 86.8700 86.9000 88.0200
    11/16/09 66634 89.1500 87.8300 88.4900 88.6600
    11/17/09 47127 88.6900 87.1900 87.1900 88.1000
    11/18/09 53758 87.6800 86.2500 86.8200 86.5800
    11/19/09 63995 85.6100 84.1100 85.6100 84.5900
    11/20/09 57541 84.9200 82.9800 83.6700 83.1900
    11/23/09 41326 85.2800 83.9200 83.9200 84.3400
    11/24/09 68563 84.7900 83.0600 84.7900 83.3300
    11/25/09 65927 83.9900 82.9600 83.2400 83.8100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHIPOTLE MEXICAN GRILL INC ( CMG.B ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 249299 81.6800 79.0800 81.3300 79.3300
    10/27/09 391926 79.3599 77.1600 79.2600 77.8000
    10/28/09 318448 79.4300 77.7700 77.8500 78.1400
    10/29/09 200658 80.1000 78.5000 78.5000 80.1000
    10/30/09 155324 81.9100 79.6800 79.9900 79.9100
    11/02/09 141825 81.6600 79.3900 81.5700 81.1300
    11/03/09 125048 81.5100 79.7200 80.1000 81.3900
    11/04/09 147813 82.1900 81.0100 82.0250 81.1800
    11/05/09 80347 84.6200 81.6800 81.6800 84.4800
    11/06/09 106668 85.6400 83.5200 83.5200 85.2700
    11/09/09 88714 87.3700 85.4700 85.4900 87.3200
    11/10/09 160357 89.0300 86.6000 86.6000 88.8600
    11/11/09 112728 89.8400 88.3600 89.2900 89.2200
    11/12/09 108471 89.4300 85.9300 89.4300 86.5900
    11/13/09 116161 88.1400 86.8700 86.9000 88.0200
    11/16/09 66634 89.1500 87.8300 88.4900 88.6600
    11/17/09 47127 88.6900 87.1900 87.1900 88.1000
    11/18/09 53758 87.6800 86.2500 86.8200 86.5800
    11/19/09 63995 85.6100 84.1100 85.6100 84.5900
    11/20/09 57541 84.9200 82.9800 83.6700 83.1900
    11/23/09 41326 85.2800 83.9200 83.9200 84.3400
    11/24/09 68563 84.7900 83.0600 84.7900 83.3300
    11/25/09 65927 83.9900 82.9600 83.2400 83.8100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CMG.B

    Return

    as of November 26 2009
    1 Month 4.53%
    6 Month 28.37%
    YTD 46.29%
    1 Year 105.87%
    3 Year 46.62%
    5 Year —
    Calculate the value of

    or shares