CMG: Chipotle Mexican Grill Inc.
$ 41.19 |
|
-0.61 -1.46% |
|
| Open: | 42.18 |
| High: | 42.19 |
| Low: | 41.04 |
| Volume: | 12,169,503 |
$ 41.80
+0.19 +0.46%
| Open: | 41.65 |
| High: | 42.06 |
| Low: | 41.10 |
| Volume: | 11,431,488 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | 42.18 | 42.19 | 41.04 | 41.19 | 12,169,503 | -0.61 | -1.46 |
| 2025-10-23 | 41.65 | 42.06 | 41.10 | 41.80 | 11,431,488 | +0.19 | +0.46 |
| 2025-10-22 | 42.24 | 42.38 | 41.43 | 41.61 | 10,162,202 | -0.75 | -1.77 |
| 2025-10-21 | 41.59 | 42.74 | 41.58 | 42.36 | 12,047,691 | +0.73 | +1.75 |
| 2025-10-20 | 41.82 | 42.34 | 41.32 | 41.63 | 15,052,861 | -0.23 | -0.55 |
| 2025-10-17 | 41.67 | 42.30 | 41.49 | 41.86 | 9,923,284 | +0.10 | +0.24 |
| 2025-10-16 | 41.82 | 42.18 | 41.47 | 41.76 | 12,190,058 | -0.01 | -0.02 |
| 2025-10-15 | 42.35 | 42.82 | 41.74 | 41.77 | 15,190,135 | -0.33 | -0.78 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 42.74 On 2025-10-21 |
41.04 On 2025-10-24 |
-0.67 | -1.60 | 42.74 On 2025-10-21 |
41.04 On 2025-10-24 |
-3.98 | 41.72 |
| 10D | 42.82 On 2025-10-15 |
40.06 On 2025-10-14 |
1.37 | 3.44 | 42.82 On 2025-10-15 |
41.04 On 2025-10-24 |
-4.15 | 41.70 |
| 20D | 42.82 On 2025-10-15 |
38.76 On 2025-10-01 |
1.11 | 2.77 | 42.03 On 2025-10-06 |
39.81 On 2025-10-10 |
-5.27 | 41.07 |
| WTD | 42.74 On 2025-10-21 |
41.04 On 2025-10-24 |
-0.67 | -1.60 | 42.74 On 2025-10-21 |
41.04 On 2025-10-24 |
-3.98 | 41.72 |
| MTD | 42.82 On 2025-10-15 |
38.76 On 2025-10-01 |
2.00 | 5.10 | 42.03 On 2025-10-06 |
39.81 On 2025-10-10 |
-5.27 | 41.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,207.12 | +472.51 | +1.01 | 406,028,586 |
|
DJTA
Dow Jones Transportation Average |
15,454.66 | +33.64 | +0.22 | 178,873,657 |
|
SPX
S&P 500 Index |
6,791.69 | +53.25 | +0.79 | |
|
OEX
S&P 100 Index |
3,395.68 | +31.39 | +0.93 | |
|
NDX
NASDAQ 100 Index |
25,358.16 | +260.75 | +1.04 | |
|
NYA
NYSE Composite Index |
21,698.06 | +74.24 | +0.34 | |
|
XAX
NYSE AMEX Composite Index |
7,071.57 | +15.55 | +0.22 | |
|
RUI
RUSSELL 1000 Index |
3,710.96 | +27.86 | +0.76 | |
|
RUT
Russell 2000 Index |
2,513.47 | +30.81 | +1.24 | |
|
RUA
Russell 3000 Index |
3,863.16 | +29.81 | +0.78 | |
|
VIX
CBOE Volatility Index |
16.37 | -0.93 | -5.38 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.79 | -0.23 | -1.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.54 | -0.36 | -1.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.20 | -0.45 | -2.29 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,794.98 | +123.38 | +1.06 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
CMG
Chipotle Mexican Grill Inc. |
41.19 | -0.61 | -1.46 | 12,169,503 |