CMG: Chipotle Mexican Grill Inc.

As of Monday, March 18th, 2024

$ 2,773.53

+17.14 +0.62%

Open: 2,768.07
High: 2,813.99
Low: 2,764.01
Volume: 189,548
Previous Close on Friday, March 15th, 2024

$ 2,756.39

+7.87 +0.29%

Open: 2,727.63
High: 2,758.40
Low: 2,717.99
Volume: 236,567
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 2,768.07 2,813.99 2,764.01 2,773.53 189,529 +17.14 +0.62
2024-03-15 2,727.63 2,758.40 2,717.99 2,756.39 236,567 +7.87 +0.29
2024-03-14 2,766.56 2,775.66 2,725.00 2,748.52 209,906 +25.83 +0.95
2024-03-13 2,720.67 2,738.13 2,702.06 2,722.69 189,710 +2.87 +0.11
2024-03-12 2,677.46 2,727.62 2,669.88 2,719.82 199,631 +57.23 +2.15
2024-03-11 2,670.00 2,683.21 2,614.98 2,662.59 198,963 -23.53 -0.88
2024-03-08 2,681.54 2,704.54 2,675.36 2,686.12 119,099 -4.10 -0.15
2024-03-07 2,710.00 2,712.45 2,678.01 2,690.22 124,091 +0.08 +0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2,813.99
On 2024-03-18
2,669.88
On 2024-03-12
110.94 4.17 2,775.66
On 2024-03-14
2,717.99
On 2024-03-15
-2.08 2,744.19
10D 2,813.99
On 2024-03-18
2,614.98
On 2024-03-11
53.23 1.96 2,733.74
On 2024-03-05
2,614.98
On 2024-03-11
-4.34 2,716.14
20D 2,813.99
On 2024-03-18
2,557.64
On 2024-02-21
175.10 6.74 2,733.74
On 2024-03-05
2,614.98
On 2024-03-11
-4.34 2,683.02
WTD 2,813.99
On 2024-03-18
2,764.01
On 2024-03-18
17.14 0.62 -- -- -- 2,773.53
MTD 2,813.99
On 2024-03-18
2,614.98
On 2024-03-11
84.76 3.15 2,733.74
On 2024-03-05
2,614.98
On 2024-03-11
-4.34 2,714.20
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

2,773.53 +17.14 +0.62 189,548