CMG: Chipotle Mexican Grill Inc.
$ 56.77 |
|
-1.47 -2.52% |
Open: | 58.14 |
High: | 58.42 |
Low: | 56.53 |
Volume: | 14,203,285 |
$ 58.24
+2.09 +3.72%
Open: | 56.17 |
High: | 58.34 |
Low: | 56.17 |
Volume: | 21,797,676 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 58.14 | 58.42 | 56.53 | 56.77 | 14,203,285 | -1.47 | -2.52 |
2025-07-01 | 56.17 | 58.34 | 56.17 | 58.24 | 21,797,676 | +2.09 | +3.72 |
2025-06-30 | 55.01 | 56.44 | 55.01 | 56.15 | 15,292,574 | +1.10 | +2.00 |
2025-06-27 | 54.20 | 55.25 | 54.18 | 55.05 | 14,968,659 | +0.78 | +1.44 |
2025-06-26 | 54.85 | 55.08 | 53.38 | 54.27 | 13,107,587 | -0.87 | -1.58 |
2025-06-25 | 54.93 | 55.33 | 54.63 | 55.14 | 9,786,223 | +0.49 | +0.90 |
2025-06-24 | 54.20 | 54.99 | 54.16 | 54.65 | 11,279,452 | +0.87 | +1.62 |
2025-06-23 | 52.78 | 53.81 | 52.19 | 53.78 | 15,211,145 | +1.00 | +1.89 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 58.42 On 2025-07-02 |
53.38 On 2025-06-26 |
1.63 | 2.96 | 55.08 On 2025-06-26 |
55.08 On 2025-06-26 |
0.00 | 56.10 |
10D | 58.42 On 2025-07-02 |
51.36 On 2025-06-18 |
5.39 | 10.49 | 55.33 On 2025-06-25 |
53.38 On 2025-06-26 |
-3.52 | 54.87 |
20D | 58.42 On 2025-07-02 |
49.97 On 2025-06-13 |
6.70 | 13.38 | 53.86 On 2025-06-05 |
49.97 On 2025-06-13 |
-7.22 | 53.23 |
WTD | 58.42 On 2025-07-02 |
55.01 On 2025-06-30 |
1.72 | 3.12 | 56.44 On 2025-06-30 |
56.44 On 2025-06-30 |
0.00 | 57.05 |
MTD | 58.42 On 2025-07-02 |
56.17 On 2025-07-01 |
0.62 | 1.10 | 58.34 On 2025-07-01 |
58.34 On 2025-07-01 |
0.00 | 57.51 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CMG
Chipotle Mexican Grill Inc. |
56.77 | -1.47 | -2.52 | 14,203,285 |