CMG: Chipotle Mexican Grill Inc.
$ 56.41 |
|
+0.47 +0.84% |
Open: | 56.46 |
High: | 57.04 |
Low: | 56.08 |
Volume: | 10,235,463 |
$ 55.94
+0.49 +0.88%
Open: | 55.65 |
High: | 56.05 |
Low: | 55.08 |
Volume: | 8,638,974 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 56.46 | 57.04 | 56.08 | 56.41 | 10,235,463 | +0.47 | +0.84 |
2025-07-09 | 55.65 | 56.05 | 55.08 | 55.94 | 8,638,974 | +0.49 | +0.88 |
2025-07-08 | 55.49 | 55.83 | 54.74 | 55.45 | 9,937,185 | -0.01 | -0.02 |
2025-07-07 | 56.68 | 56.71 | 54.79 | 55.46 | 13,970,856 | -1.61 | -2.82 |
2025-07-03 | 56.97 | 57.25 | 56.72 | 57.07 | 10,364,498 | +0.30 | +0.53 |
2025-07-02 | 58.14 | 58.42 | 56.53 | 56.77 | 14,203,285 | -1.47 | -2.52 |
2025-07-01 | 56.17 | 58.34 | 56.17 | 58.24 | 21,797,676 | +2.09 | +3.72 |
2025-06-30 | 55.01 | 56.44 | 55.01 | 56.15 | 15,292,574 | +1.10 | +2.00 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 57.25 On 2025-07-03 |
54.74 On 2025-07-08 |
-0.36 | -0.63 | 57.25 On 2025-07-03 |
54.74 On 2025-07-08 |
-4.39 | 56.07 |
10D | 58.42 On 2025-07-02 |
53.38 On 2025-06-26 |
1.27 | 2.30 | 58.42 On 2025-07-02 |
54.74 On 2025-07-08 |
-6.31 | 56.08 |
20D | 58.42 On 2025-07-02 |
49.97 On 2025-06-13 |
5.79 | 11.44 | 58.42 On 2025-07-02 |
54.74 On 2025-07-08 |
-6.31 | 54.29 |
WTD | 57.04 On 2025-07-10 |
54.74 On 2025-07-08 |
-0.66 | -1.16 | 56.71 On 2025-07-07 |
54.74 On 2025-07-08 |
-3.48 | 55.82 |
MTD | 58.42 On 2025-07-02 |
54.74 On 2025-07-08 |
0.26 | 0.46 | 58.42 On 2025-07-02 |
54.74 On 2025-07-08 |
-6.31 | 56.48 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CMG
Chipotle Mexican Grill Inc. |
56.41 | +0.47 | +0.84 | 10,235,463 |