CMG: Chipotle Mexican Grill Inc.

As of Friday, July 26th, 2024

$ 49.83

-0.99 -1.95%

Open: 51.24
High: 51.59
Low: 49.41
Volume: 24,489,366
Previous Close on Thursday, July 25th, 2024

$ 50.82

-0.96 -1.85%

Open: 50.51
High: 51.60
Low: 49.53
Volume: 40,409,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 51.24 51.59 49.41 49.83 24,489,309 -0.99 -1.95
2024-07-25 50.51 51.60 49.53 50.82 40,409,298 -0.96 -1.85
2024-07-24 52.04 52.49 51.46 51.78 26,167,222 -0.77 -1.47
2024-07-23 53.89 54.72 52.34 52.55 17,419,096 -1.01 -1.89
2024-07-22 53.48 54.03 52.98 53.56 13,662,481 +0.02 +0.04
2024-07-19 53.92 54.00 52.95 53.54 15,399,443 +0.16 +0.30
2024-07-18 53.48 54.55 52.63 53.38 28,980,531 -1.91 -3.45
2024-07-17 56.92 57.39 55.10 55.29 17,138,250 -2.45 -4.24
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 54.72
On 2024-07-23		 49.41
On 2024-07-26		 -3.71 -6.93 54.72
On 2024-07-23		 49.41
On 2024-07-26		 -9.70 51.71
10D 57.92
On 2024-07-16		 49.41
On 2024-07-26		 -7.84 -13.59 57.92
On 2024-07-16		 49.41
On 2024-07-26		 -14.69 53.51
20D 63.77
On 2024-06-28		 49.41
On 2024-07-26		 -12.58 -20.16 63.77
On 2024-06-28		 49.41
On 2024-07-26		 -22.52 56.79
WTD 54.72
On 2024-07-23		 49.41
On 2024-07-26		 -3.71 -6.93 54.72
On 2024-07-23		 49.41
On 2024-07-26		 -9.70 51.71
MTD 62.96
On 2024-07-05		 49.41
On 2024-07-26		 -12.82 -20.46 62.96
On 2024-07-05		 49.41
On 2024-07-26		 -21.52 56.48
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

49.83 -0.99 -1.95 24,489,366