Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Chipotle Mexican Grill Inc | CMG | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
2,950.49 | 2,893.50 | 2,954.95 | 2,902.96 | 2,942.33 |
CMG Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2,893.00 | 3,001.04 | 2,893.00 | 2,961.73 | 232,041 | 9.96 | 0.34% |
1 Month | 2,942.85 | 3,023.98 | 2,850.00 | 2,916.55 | 285,936 | -39.89 | -1.36% |
3 Months | 2,339.02 | 3,023.98 | 2,307.68 | 2,721.65 | 240,485 | 563.94 | 24.11% |
6 Months | 1,799.00 | 3,023.98 | 1,798.485 | 2,420.12 | 226,515 | 1,103.96 | 61.37% |
1 Year | 1,746.67 | 3,023.98 | 1,738.66 | 2,171.27 | 253,489 | 1,156.29 | 66.20% |
3 Years | 1,524.89 | 3,023.98 | 1,196.28 | 1,749.80 | 266,430 | 1,378.07 | 90.37% |
5 Years | 699.41 | 3,023.98 | 415.00 | 1,312.27 | 341,836 | 2,203.55 | 315.06% |
CMG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 22 2024 | 2,882.04 | -22.94 | -0.79% | 2,915.00 | 2,922.2399 | 2,882.01 | 224,051 |
Mar 21 2024 | 2,904.98 | 9.98 | 0.34% | 2,950.00 | 2,952.80 | 2,892.00 | 318,603 |
Mar 20 2024 | 2,895.00 | 97.44 | 3.48% | 2,942.85 | 3,023.98 | 2,880.30 | 1,002,502 |
Mar 19 2024 | 2,797.56 | 24.03 | 0.87% | 2,780.00 | 2,798.335 | 2,753.60 | 164,817 |
Mar 18 2024 | 2,773.53 | 17.14 | 0.62% | 2,770.00 | 2,813.9899 | 2,764.01 | 189,530 |