Chipotle Mexican Grill, Inc.$34.91MCD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $270.33 | $271.53 | $264.31 | $268.34 | +1.17% | 7.49M |
| Aug 3, 2026 | $275.71 | $276.33 | $265.23 | $265.23 | -2.00% | 7.44M |
| Jul 31, 2026 | $267.12 | $271.07 | $265.52 | $270.64 | +0.82% | 4.97M |
| Jul 30, 2026 | $270.49 | $271.80 | $266.31 | $268.44 | -1.13% | 4.04M |
| Jul 29, 2026 | $272.63 | $273.03 | $270.25 | $271.52 | -0.55% | 3.65M |
| Jul 28, 2026 | $276.21 | $278.70 | $271.63 | $273.02 | +0.87% | 5.26M |
| Jul 27, 2026 | $267.50 | $271.17 | $266.80 | $270.67 | +2.23% | 4.88M |
| Jul 24, 2026 | $263.79 | $266.46 | $262.90 | $264.76 | +0.75% | 3.70M |
| Jul 23, 2026 | $261.58 | $264.02 | $260.96 | $262.80 | -0.29% | 5.11M |
| Jul 22, 2026 | $265.70 | $265.97 | $261.85 | $263.57 | -0.13% | 4.52M |
| Jul 21, 2026 | $266.52 | $266.87 | $263.65 | $263.91 | -1.39% | 3.54M |
| Jul 20, 2026 | $269.75 | $270.00 | $266.26 | $267.64 | -0.03% | 3.69M |
| Jul 17, 2026 | $275.00 | $276.36 | $267.19 | $267.71 | -2.10% | 3.78M |
| Jul 16, 2026 | $266.75 | $273.59 | $265.99 | $273.46 | +3.21% | 4.81M |
| Jul 15, 2026 | $268.00 | $270.28 | $264.09 | $264.95 | -1.48% | 6.05M |
| Jul 14, 2026 | $272.00 | $273.81 | $268.32 | $268.94 | -1.35% | 3.83M |
| Jul 13, 2026 | $276.02 | $276.02 | $271.33 | $272.61 | -0.72% | 4.17M |
| Jul 10, 2026 | $278.21 | $278.40 | $272.50 | $274.60 | -0.68% | 2.98M |
| Jul 9, 2026 | $276.06 | $277.58 | $272.92 | $276.49 | -0.63% | 3.61M |
| Jul 8, 2026 | $281.27 | $281.62 | $276.24 | $278.25 | -1.40% | 4.74M |
| Jul 7, 2026 | $283.80 | $287.10 | $281.38 | $282.21 | +0.97% | 3.69M |
| Jul 6, 2026 | $280.06 | $281.02 | $273.58 | $279.50 | -0.40% | 6.74M |
| Jul 2, 2026 | $271.80 | $280.63 | $269.86 | $280.63 | +4.16% | 6.88M |
| Jul 1, 2026 | $270.25 | $272.45 | $268.90 | $269.43 | -0.33% | 3.90M |
| Jun 30, 2026 | $268.20 | $271.19 | $267.39 | $270.31 | +1.17% | 4.75M |
| Jun 29, 2026 | $270.19 | $272.50 | $265.60 | $267.18 | -0.96% | 4.52M |
| Jun 26, 2026 | $264.77 | $270.79 | $264.55 | $269.76 | +1.97% | 7.42M |
| Jun 25, 2026 | $272.69 | $273.34 | $264.53 | $264.54 | -3.41% | 6.20M |
| Jun 24, 2026 | $272.17 | $276.06 | $271.22 | $273.88 | +0.82% | 4.70M |
| Jun 23, 2026 | $273.89 | $274.25 | $270.51 | $271.66 | +0.58% | 3.78M |
| Jun 22, 2026 | $277.00 | $277.55 | $270.08 | $270.10 | -3.05% | 4.89M |
| Jun 18, 2026 | $284.38 | $284.76 | $277.93 | $278.61 | -1.84% | 8.11M |
| Jun 17, 2026 | $285.50 | $287.29 | $282.97 | $283.82 | -1.43% | 3.59M |
| Jun 16, 2026 | $288.00 | $289.29 | $285.09 | $287.93 | +0.63% | 3.87M |
| Jun 15, 2026 | $284.23 | $288.24 | $283.60 | $286.12 | +0.46% | 4.39M |
| Jun 12, 2026 | $286.00 | $287.66 | $284.03 | $284.81 | +0.01% | 4.03M |
| Jun 11, 2026 | $282.84 | $286.25 | $281.04 | $284.77 | +0.80% | 4.57M |
| Jun 10, 2026 | $284.32 | $286.45 | $282.30 | $282.52 | +0.10% | 4.15M |
| Jun 9, 2026 | $277.61 | $285.31 | $276.04 | $282.25 | +1.61% | 5.43M |
| Jun 8, 2026 | $278.11 | $280.18 | $277.15 | $277.78 | -0.74% | 3.84M |
| Jun 5, 2026 | $274.40 | $280.76 | $274.40 | $279.84 | +2.61% | 5.43M |
| Jun 4, 2026 | $277.80 | $278.50 | $271.85 | $272.72 | -0.21% | 3.54M |
| Jun 3, 2026 | $275.77 | $276.85 | $273.29 | $273.29 | -1.11% | 5.01M |
| Jun 2, 2026 | $273.33 | $278.01 | $272.95 | $276.36 | +0.09% | 4.21M |
| Jun 1, 2026 | $278.12 | $278.89 | $273.40 | $276.11 | -1.11% | 4.59M |
| May 29, 2026 | $277.78 | $281.42 | $277.42 | $279.20 | +0.44% | 4.91M |
| May 28, 2026 | $280.01 | $280.22 | $277.52 | $277.97 | -1.05% | 4.12M |
| May 27, 2026 | $280.24 | $283.55 | $279.85 | $280.92 | +0.59% | 3.81M |
| May 26, 2026 | $281.02 | $282.02 | $278.71 | $279.26 | -1.07% | 4.23M |
| May 22, 2026 | $283.00 | $283.73 | $280.41 | $282.27 | -0.67% | 3.06M |
| May 21, 2026 | $281.05 | $285.15 | $279.95 | $284.18 | +1.40% | 5.12M |
| May 20, 2026 | $280.29 | $281.02 | $276.40 | $280.27 | -0.19% | 4.06M |
| May 19, 2026 | $283.40 | $285.32 | $280.29 | $280.80 | -0.59% | 4.09M |
| May 18, 2026 | $275.82 | $282.80 | $275.15 | $282.47 | +2.20% | 3.97M |
| May 15, 2026 | $276.00 | $277.50 | $275.02 | $276.39 | +0.52% | 3.87M |
| May 14, 2026 | $277.80 | $277.80 | $274.30 | $274.97 | -0.26% | 3.43M |
| May 13, 2026 | $274.50 | $277.50 | $273.24 | $275.70 | +0.31% | 3.45M |
| May 12, 2026 | $278.20 | $279.25 | $274.77 | $274.84 | +0.09% | 4.37M |
| May 11, 2026 | $275.83 | $276.74 | $271.98 | $274.60 | -0.42% | 5.85M |
| May 8, 2026 | $285.00 | $286.50 | $274.83 | $275.75 | — | 6.04M |
