ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CMG Chipotle Mexican Grill Inc

2,645.73
18.36 (0.70%)
Last Updated: 12:14:00
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Chipotle Mexican Grill Inc CMG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
18.36 0.70% 2,645.73 12:14:00
Open Price Low Price High Price Close Price Prev Close
2,634.00 2,631.27 2,657.73 2,627.37
more quote information »

CMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2,620.002,657.732,557.642,595.75171,61725.730.98%
1 Month2,313.002,725.832,307.682,548.35269,223332.7314.39%
3 Months2,207.452,725.832,194.472,395.43210,498438.2819.85%
6 Months1,877.832,725.831,768.6352,133.17222,934767.9040.89%
1 Year1,557.742,725.831,470.052,001.83256,4621,087.9969.84%
3 Years1,410.812,725.831,196.281,687.92269,2151,234.9287.53%
5 Years602.752,725.83415.001,252.75351,5912,042.98338.94%

CMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 2,627.37 57.89 2.25% 2,590.00 2,636.94 2,590.00 204,687
Feb 21 2024 2,569.48 -10.72 -0.42% 2,579.90 2,579.90 2,557.64 140,400
Feb 20 2024 2,580.20 -18.23 -0.70% 2,600.00 2,612.16 2,569.01 203,064
Feb 16 2024 2,598.43 -19.57 -0.75% 2,620.00 2,625.41 2,597.82 138,315
Feb 15 2024 2,618.00 -2.19 -0.08% 2,625.00 2,626.7199 2,602.35 167,344
Feb 14 2024 2,620.19 21.05 0.81% 2,630.00 2,632.55 2,593.87 135,779
Feb 13 2024 2,599.14 -9.09 -0.35% 2,585.01 2,642.305 2,585.01 231,579
Feb 12 2024 2,608.23 -30.12 -1.14% 2,630.00 2,634.00 2,594.86 207,841
Feb 09 2024 2,638.35 17.87 0.68% 2,636.61 2,659.11 2,615.93 211,024
Feb 08 2024 2,620.48 -46.51 -1.74% 2,677.78 2,688.9998 2,616.01 398,006
Feb 07 2024 2,666.9899 179.25 7.21% 2,555.11 2,725.83 2,505.0001 900,437
Feb 06 2024 2,487.7399 16.89 0.68% 2,475.00 2,497.78 2,464.915 452,508
Feb 05 2024 2,470.85 -11.43 -0.46% 2,498.02 2,506.07 2,462.375 377,967
Feb 02 2024 2,482.28 40.26 1.65% 2,441.00 2,492.95 2,427.03 213,163
Feb 01 2024 2,442.02 33.25 1.38% 2,412.11 2,448.0074 2,411.805 268,415
Jan 31 2024 2,408.77 -10.51 -0.43% 2,417.43 2,439.63 2,407.7199 214,949
Jan 30 2024 2,419.28 14.75 0.61% 2,400.04 2,421.13 2,393.95 185,867
Jan 29 2024 2,404.53 78.28 3.37% 2,328.00 2,407.145 2,314.31 325,744
Jan 26 2024 2,326.25 14.48 0.63% 2,313.00 2,331.76 2,307.68 144,768
Jan 25 2024 2,311.77 -23.03 -0.99% 2,323.21 2,339.41 2,307.785 170,443
Jan 24 2024 2,334.80 12.98 0.56% 2,339.02 2,340.4899 2,326.10 161,666
Jan 23 2024 2,321.82 -3.18 -0.14% 2,322.90 2,328.325 2,300.6149 159,635
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock