CMG: Chipotle Mexican Grill Inc.
$ 51.45 |
|
-0.19 -0.37% |
|
| Open: | 51.70 |
| High: | 52.17 |
| Low: | 51.36 |
| Volume: | 11,524,482 |
$ 51.64
+1.28 +2.54%
| Open: | 50.54 |
| High: | 51.90 |
| Low: | 50.24 |
| Volume: | 11,326,380 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 51.70 | 52.17 | 51.36 | 51.45 | 11,513,965 | -0.19 | -0.37 |
| 2025-05-07 | 50.54 | 51.90 | 50.24 | 51.64 | 11,326,380 | +1.28 | +2.54 |
| 2025-05-06 | 49.58 | 50.92 | 49.51 | 50.36 | 9,756,053 | +0.35 | +0.70 |
| 2025-05-05 | 51.05 | 51.12 | 49.98 | 50.01 | 11,386,428 | -1.55 | -3.01 |
| 2025-05-02 | 50.95 | 51.78 | 50.87 | 51.56 | 9,051,151 | +1.24 | +2.46 |
| 2025-05-01 | 50.72 | 50.98 | 50.12 | 50.32 | 11,755,463 | -0.20 | -0.40 |
| 2025-04-30 | 49.81 | 50.54 | 49.13 | 50.52 | 13,748,266 | -0.13 | -0.26 |
| 2025-04-29 | 50.62 | 51.01 | 49.86 | 50.65 | 12,108,331 | -0.25 | -0.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 52.17 On 2025-05-08 |
49.51 On 2025-05-06 |
1.13 | 2.25 | 51.78 On 2025-05-02 |
49.51 On 2025-05-06 |
-4.38 | 51.00 |
| 10D | 52.51 On 2025-04-28 |
49.13 On 2025-04-30 |
1.91 | 3.86 | 52.51 On 2025-04-28 |
49.13 On 2025-04-30 |
-6.44 | 50.92 |
| 20D | 52.51 On 2025-04-28 |
45.21 On 2025-04-21 |
0.52 | 1.02 | 51.05 On 2025-04-10 |
45.21 On 2025-04-21 |
-11.44 | 49.78 |
| WTD | 52.17 On 2025-05-08 |
49.51 On 2025-05-06 |
-0.11 | -0.21 | 51.12 On 2025-05-05 |
49.51 On 2025-05-06 |
-3.14 | 50.87 |
| MTD | 52.17 On 2025-05-08 |
49.51 On 2025-05-06 |
0.93 | 1.84 | 51.78 On 2025-05-02 |
49.51 On 2025-05-06 |
-4.38 | 50.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |