CMG: Chipotle Mexican Grill Inc.
$ 46.76 |
|
+1.02 +2.23% |
Open: | 45.90 |
High: | 47.18 |
Low: | 45.76 |
Volume: | 33,779,149 |
$ 45.74
-7.04 -13.34%
Open: | 46.20 |
High: | 47.02 |
Low: | 45.13 |
Volume: | 77,638,809 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 45.90 | 47.18 | 45.76 | 46.76 | 33,779,037 | +1.02 | +2.23 |
2025-07-24 | 46.20 | 47.02 | 45.13 | 45.74 | 77,638,809 | -7.04 | -13.34 |
2025-07-23 | 52.45 | 53.03 | 52.16 | 52.78 | 16,497,336 | +0.40 | +0.76 |
2025-07-22 | 52.67 | 52.98 | 51.53 | 52.38 | 15,921,486 | -0.08 | -0.15 |
2025-07-21 | 54.13 | 54.20 | 52.44 | 52.46 | 14,115,211 | -1.47 | -2.73 |
2025-07-18 | 54.22 | 54.29 | 53.49 | 53.93 | 9,454,363 | +0.39 | +0.73 |
2025-07-17 | 53.62 | 54.05 | 52.52 | 53.54 | 10,964,232 | +0.16 | +0.30 |
2025-07-16 | 54.07 | 54.21 | 53.13 | 53.38 | 11,673,047 | -0.57 | -1.06 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 54.20 On 2025-07-21 |
45.13 On 2025-07-24 |
-7.17 | -13.30 | 54.20 On 2025-07-21 |
45.13 On 2025-07-24 |
-16.73 | 50.02 |
10D | 55.75 On 2025-07-14 |
45.13 On 2025-07-24 |
-9.24 | -16.50 | 55.75 On 2025-07-14 |
45.13 On 2025-07-24 |
-19.05 | 51.97 |
20D | 58.42 On 2025-07-02 |
45.13 On 2025-07-24 |
-7.51 | -13.84 | 58.42 On 2025-07-02 |
45.13 On 2025-07-24 |
-22.75 | 54.11 |
WTD | 54.20 On 2025-07-21 |
45.13 On 2025-07-24 |
-7.17 | -13.30 | 54.20 On 2025-07-21 |
45.13 On 2025-07-24 |
-16.73 | 50.02 |
MTD | 58.42 On 2025-07-02 |
45.13 On 2025-07-24 |
-9.39 | -16.72 | 58.42 On 2025-07-02 |
45.13 On 2025-07-24 |
-22.75 | 53.95 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |