CMG: Chipotle Mexican Grill Inc.

As of Wednesday, April 16th, 2025

$ 48.08

-0.72 -1.48%

Open: 48.50
High: 49.07
Low: 47.66
Volume: 8,597,957
Previous Close on Tuesday, April 15th, 2025

$ 48.80

-0.66 -1.33%

Open: 49.63
High: 49.93
Low: 48.73
Volume: 9,773,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 48.50 49.07 47.66 48.08 8,597,952 -0.72 -1.48
2025-04-15 49.63 49.93 48.73 48.80 9,773,274 -0.66 -1.33
2025-04-14 50.34 50.48 48.21 49.46 13,758,262 -0.30 -0.60
2025-04-11 49.97 50.67 49.05 49.76 14,460,441 -0.51 -1.01
2025-04-10 50.21 51.05 48.49 50.27 14,294,765 -0.66 -1.30
2025-04-09 45.90 51.50 45.90 50.93 24,431,360 +4.95 +10.77
2025-04-08 48.14 48.40 45.62 45.98 15,415,813 -0.69 -1.48
2025-04-07 45.45 48.29 44.46 46.67 20,622,652 -0.62 -1.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.05
On 2025-04-10		 47.66
On 2025-04-16		 -2.85 -5.60 51.05
On 2025-04-10		 47.66
On 2025-04-16		 -6.64 49.27
10D 51.50
On 2025-04-09		 44.46
On 2025-04-07		 -3.94 -7.57 50.78
On 2025-04-03		 44.46
On 2025-04-07		 -12.45 48.73
20D 52.32
On 2025-04-02		 44.46
On 2025-04-07		 -0.91 -1.86 52.32
On 2025-04-02		 44.46
On 2025-04-07		 -15.02 49.44
WTD 50.48
On 2025-04-14		 47.66
On 2025-04-16		 -1.68 -3.38 50.48
On 2025-04-14		 47.66
On 2025-04-16		 -5.59 48.78
MTD 52.32
On 2025-04-02		 44.46
On 2025-04-07		 -2.13 -4.24 52.32
On 2025-04-02		 44.46
On 2025-04-07		 -15.02 49.25
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ATO

Atmos Energy Corporation

156.31 +0.04 +0.03 1,481,873
AMT

American Tower Corporation

218.00 -0.01 0.00 3,349,267
LMT

Lockheed Martin

477.08 +7.50 +1.60 1,529,006
MCY

Mercury General Corporation

53.19 +0.57 +1.08 483,698
CMG

Chipotle Mexican Grill Inc.

48.08 -0.72 -1.48 8,597,957