CMG: Chipotle Mexican Grill Inc.

As of Friday, May 30th, 2025

$ 49.73

-- 0 0%

Open: 49.73
High: 49.73
Low: 49.73
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 49.73

-0.34 -0.68%

Open: 50.20
High: 50.58
Low: 49.67
Volume: 7,981,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 50.20 50.58 49.67 49.73 7,981,935 -0.34 -0.68
2025-05-28 51.07 51.20 49.84 50.07 10,666,100 -0.92 -1.80
2025-05-27 51.19 51.43 50.78 50.99 11,460,096 +0.36 +0.71
2025-05-23 50.10 50.83 50.10 50.63 9,330,993 -0.15 -0.30
2025-05-22 50.73 50.93 50.22 50.78 9,734,795 -0.01 -0.02
2025-05-21 51.00 51.18 50.67 50.79 11,180,369 -0.68 -1.32
2025-05-20 51.91 52.18 51.36 51.47 8,521,633 -0.80 -1.53
2025-05-19 51.81 52.56 51.77 52.27 7,750,315 -0.05 -0.10
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 51.43
On 2025-05-27		 49.67
On 2025-05-29		 -1.06 -2.09 51.43
On 2025-05-27		 49.67
On 2025-05-29		 -3.41 50.44
10D 52.56
On 2025-05-19		 49.67
On 2025-05-29		 -2.51 -4.80 52.56
On 2025-05-19		 49.67
On 2025-05-29		 -5.50 51.11
20D 52.69
On 2025-05-14		 49.41
On 2025-05-09		 -0.79 -1.56 52.69
On 2025-05-14		 49.67
On 2025-05-29		 -5.72 50.99
WTD 51.43
On 2025-05-27		 49.67
On 2025-05-29		 -0.90 -1.78 51.43
On 2025-05-27		 49.67
On 2025-05-29		 -3.41 50.26
MTD 52.69
On 2025-05-14		 49.41
On 2025-05-09		 -0.79 -1.56 52.69
On 2025-05-14		 49.67
On 2025-05-29		 -5.72 50.99
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,629
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,317
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,994
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,187.21 -28.52 -0.07 153,586,558
DJTA

Dow Jones Transportation Average

14,701.05 -44.33 -0.30 34,241,756
SPX

S&P 500 Index

5,899.13 -13.04 -0.22
OEX

S&P 100 Index

2,879.89 -5.71 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.60 -52.35 -0.25
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.48 -0.16
 
Recent
Ticker Last Chg %Chg Volume
AGIO

Agios Pharmaceuticals Inc.

31.84 0.00 0.00
CMG

Chipotle Mexican Grill Inc.

49.73 0.00 0.00