Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chipotle Mexican Grill Inc | CMG | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 2,915.00 | 07:16:53 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2,915.00 |
CMG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2,950.49 | 2,954.95 | 2,846.18 | 2,890.50 | 259,900 | -35.49 | -1.20% |
| 1 Month | 2,979.01 | 3,001.04 | 2,846.18 | 2,914.35 | 240,646 | -64.01 | -2.15% |
| 3 Months | 2,417.43 | 3,023.98 | 2,407.72 | 2,761.52 | 245,848 | 497.57 | 20.58% |
| 6 Months | 1,836.16 | 3,023.98 | 1,798.485 | 2,463.68 | 228,290 | 1,078.84 | 58.76% |
| 1 Year | 1,804.18 | 3,023.98 | 1,768.635 | 2,195.03 | 252,728 | 1,110.82 | 61.57% |
| 3 Years | 1,468.26 | 3,023.98 | 1,196.28 | 1,759.81 | 265,358 | 1,446.74 | 98.53% |
| 5 Years | 704.90 | 3,023.98 | 415.00 | 1,319.92 | 340,729 | 2,210.10 | 313.53% |
CMG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2,915.00 | 30.75 | 1.07% | 2,923.79 | 2,930.00 | 2,892.14 | 209,242 |
| Apr 22 2024 | 2,884.25 | 15.14 | 0.53% | 2,890.00 | 2,912.00 | 2,867.02 | 258,125 |
| Apr 19 2024 | 2,869.11 | -38.86 | -1.34% | 2,905.05 | 2,918.41 | 2,846.18 | 441,780 |
| Apr 18 2024 | 2,907.9699 | 5.01 | 0.17% | 2,911.00 | 2,940.84 | 2,897.67 | 213,168 |
| Apr 17 2024 | 2,902.96 | -39.37 | -1.34% | 2,950.4899 | 2,954.95 | 2,893.50 | 177,184 |
| Apr 16 2024 | 2,942.33 | 5.70 | 0.19% | 2,936.29 | 2,946.86 | 2,920.385 | 160,385 |
| Apr 15 2024 | 2,936.63 | -20.97 | -0.71% | 2,986.90 | 2,986.90 | 2,930.96 | 198,487 |
| Apr 12 2024 | 2,957.60 | -33.09 | -1.11% | 2,986.00 | 2,993.055 | 2,941.4699 | 254,726 |
| Apr 11 2024 | 2,990.69 | 25.00 | 0.84% | 2,978.30 | 3,001.04 | 2,966.05 | 271,323 |
| Apr 10 2024 | 2,965.69 | 38.73 | 1.32% | 2,893.00 | 2,972.37 | 2,885.12 | 283,688 |
| Apr 09 2024 | 2,926.96 | -4.57 | -0.16% | 2,962.46 | 2,965.10 | 2,879.00 | 222,648 |
| Apr 08 2024 | 2,931.53 | 26.11 | 0.90% | 2,917.9899 | 2,937.52 | 2,904.09 | 218,621 |
| Apr 05 2024 | 2,905.42 | 49.39 | 1.73% | 2,878.30 | 2,905.73 | 2,874.05 | 203,753 |
| Apr 04 2024 | 2,856.03 | -39.55 | -1.37% | 2,909.69 | 2,920.25 | 2,853.62 | 232,296 |
| Apr 03 2024 | 2,895.58 | -6.36 | -0.22% | 2,896.33 | 2,907.02 | 2,873.13 | 216,437 |
| Apr 02 2024 | 2,901.94 | 24.94 | 0.87% | 2,870.00 | 2,904.82 | 2,850.00 | 224,471 |
| Apr 01 2024 | 2,877.00 | -29.77 | -1.02% | 2,907.50 | 2,919.89 | 2,863.4616 | 238,234 |
| Mar 28 2024 | 2,906.77 | -16.69 | -0.57% | 2,940.55 | 2,945.00 | 2,903.01 | 292,511 |
| Mar 27 2024 | 2,923.46 | -32.07 | -1.09% | 2,979.01 | 2,993.9899 | 2,902.88 | 282,127 |
| Mar 26 2024 | 2,955.53 | 52.09 | 1.79% | 2,918.00 | 2,979.45 | 2,915.00 | 332,236 |
| Mar 25 2024 | 2,903.44 | 21.40 | 0.74% | 2,887.20 | 2,913.81 | 2,871.4901 | 282,620 |
