CMG: Chipotle Mexican Grill Inc.
$ 43.64 |
|
+0.73 +1.70% |
|
| Open: | 43.33 |
| High: | 43.72 |
| Low: | 43.07 |
| Volume: | 10,785,197 |
$ 42.91
-0.16 -0.37%
| Open: | 42.95 |
| High: | 43.10 |
| Low: | 42.54 |
| Volume: | 11,162,986 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 43.33 | 43.72 | 43.07 | 43.64 | 10,785,197 | +0.73 | +1.70 |
| 2025-08-21 | 42.95 | 43.10 | 42.54 | 42.91 | 11,162,986 | -0.16 | -0.37 |
| 2025-08-20 | 43.21 | 43.99 | 43.00 | 43.07 | 12,350,328 | -0.18 | -0.42 |
| 2025-08-19 | 43.50 | 43.77 | 42.92 | 43.25 | 19,132,792 | -0.13 | -0.30 |
| 2025-08-18 | 43.98 | 44.27 | 43.36 | 43.38 | 17,940,367 | -0.66 | -1.50 |
| 2025-08-15 | 43.18 | 44.09 | 43.11 | 44.04 | 19,008,419 | +0.87 | +2.02 |
| 2025-08-14 | 43.44 | 43.44 | 42.01 | 43.17 | 22,743,838 | -0.31 | -0.71 |
| 2025-08-13 | 42.82 | 43.58 | 42.40 | 43.48 | 19,405,634 | +0.65 | +1.52 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 44.27 On 2025-08-18 |
42.54 On 2025-08-21 |
-0.40 | -0.91 | 44.27 On 2025-08-18 |
42.54 On 2025-08-21 |
-3.91 | 43.25 |
| 10D | 44.27 On 2025-08-18 |
41.18 On 2025-08-11 |
2.20 | 5.31 | 44.27 On 2025-08-18 |
42.54 On 2025-08-21 |
-3.91 | 43.14 |
| 20D | 46.61 On 2025-07-28 |
41.18 On 2025-08-11 |
-3.12 | -6.67 | 46.61 On 2025-07-28 |
41.18 On 2025-08-11 |
-11.65 | 43.11 |
| WTD | 44.27 On 2025-08-18 |
42.54 On 2025-08-21 |
-0.40 | -0.91 | 44.27 On 2025-08-18 |
42.54 On 2025-08-21 |
-3.91 | 43.25 |
| MTD | 44.27 On 2025-08-18 |
41.18 On 2025-08-11 |
0.76 | 1.77 | 43.41 On 2025-08-05 |
41.18 On 2025-08-11 |
-5.14 | 42.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |