CMG: Chipotle Mexican Grill Inc.

As of Friday, June 21st, 2024

$ 3,210.49

-3.93 -0.12%

Open: 3,225.20
High: 3,233.34
Low: 3,193.21
Volume: 584,921
Previous Close on Thursday, June 20th, 2024

$ 3,214.42

-213.19 -6.22%

Open: 3,445.58
High: 3,445.58
Low: 3,188.00
Volume: 844,285
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 3,225.20 3,233.34 3,193.21 3,210.49 584,921 -3.93 -0.12
2024-06-20 3,445.58 3,445.58 3,188.00 3,214.42 844,285 -213.19 -6.22
2024-06-18 3,435.00 3,463.07 3,370.00 3,427.61 694,064 +62.15 +1.85
2024-06-17 3,326.62 3,384.04 3,295.00 3,365.46 421,926 +93.75 +2.87
2024-06-14 3,269.99 3,275.30 3,237.29 3,271.71 279,089 +6.45 +0.20
2024-06-13 3,188.28 3,293.53 3,188.28 3,265.26 412,274 +94.50 +2.98
2024-06-12 3,137.51 3,192.69 3,124.01 3,170.76 292,885 +40.56 +1.30
2024-06-11 3,116.28 3,133.33 3,081.79 3,130.20 189,388 +0.32 +0.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3,463.07
On 2024-06-18
3,188.00
On 2024-06-20
-54.77 -1.68 3,463.07
On 2024-06-18
3,188.00
On 2024-06-20
-7.94 3,297.94
10D 3,463.07
On 2024-06-18
3,081.79
On 2024-06-11
-1.17 -0.04 3,463.07
On 2024-06-18
3,188.00
On 2024-06-20
-7.94 3,235.48
20D 3,463.07
On 2024-06-18
3,029.64
On 2024-06-03
57.11 1.81 3,463.07
On 2024-06-18
3,188.00
On 2024-06-20
-7.94 3,181.10
WTD 3,463.07
On 2024-06-18
3,188.00
On 2024-06-20
-61.22 -1.87 3,463.07
On 2024-06-18
3,188.00
On 2024-06-20
-7.94 3,304.50
MTD 3,463.07
On 2024-06-18
3,029.64
On 2024-06-03
80.97 2.59 3,463.07
On 2024-06-18
3,188.00
On 2024-06-20
-7.94 3,205.00
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

3,210.49 -3.93 -0.12 584,921