CMG: Chipotle Mexican Grill Inc.
$ 49.98 |
|
+0.15 +0.30% |
|
| Open: | 49.81 |
| High: | 51.30 |
| Low: | 49.58 |
| Volume: | 12,341,157 |
$ 49.83
-0.40 -0.80%
| Open: | 49.33 |
| High: | 50.75 |
| Low: | 48.94 |
| Volume: | 18,885,556 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 49.81 | 51.30 | 49.58 | 49.98 | 12,341,054 | +0.15 | +0.30 |
| 2025-03-10 | 49.33 | 50.75 | 48.94 | 49.83 | 18,885,556 | -0.40 | -0.80 |
| 2025-03-07 | 51.39 | 51.39 | 48.01 | 50.23 | 24,548,948 | -1.24 | -2.41 |
| 2025-03-06 | 52.79 | 53.50 | 51.40 | 51.47 | 13,512,751 | -2.13 | -3.97 |
| 2025-03-05 | 53.27 | 54.00 | 52.90 | 53.60 | 8,768,168 | +0.43 | +0.81 |
| 2025-03-04 | 54.00 | 54.00 | 52.34 | 53.17 | 13,479,472 | -1.16 | -2.14 |
| 2025-03-03 | 55.02 | 55.70 | 53.85 | 54.33 | 12,595,159 | +0.36 | +0.67 |
| 2025-02-28 | 52.50 | 54.07 | 52.29 | 53.97 | 11,471,330 | +1.23 | +2.33 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 54.00 On 2025-03-05 |
48.01 On 2025-03-07 |
-3.19 | -6.00 | 54.00 On 2025-03-05 |
48.01 On 2025-03-07 |
-11.09 | 51.02 |
| 10D | 55.70 On 2025-03-03 |
48.01 On 2025-03-07 |
-2.49 | -4.75 | 55.70 On 2025-03-03 |
48.01 On 2025-03-07 |
-13.81 | 52.27 |
| 20D | 58.41 On 2025-02-13 |
48.01 On 2025-03-07 |
-7.82 | -13.53 | 58.41 On 2025-02-13 |
48.01 On 2025-03-07 |
-17.81 | 53.40 |
| WTD | 51.30 On 2025-03-11 |
48.94 On 2025-03-10 |
-0.25 | -0.50 | 50.75 On 2025-03-10 |
50.75 On 2025-03-10 |
0.00 | 49.91 |
| MTD | 55.70 On 2025-03-03 |
48.01 On 2025-03-07 |
-3.99 | -7.39 | 55.70 On 2025-03-03 |
48.01 On 2025-03-07 |
-13.81 | 51.80 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |