CMG: Chipotle Mexican Grill Inc.

As of Monday, May 6th, 2024

$ 3,199.10

+43.72 +1.39%

Open: 3,159.54
High: 3,202.22
Low: 3,159.54
Volume: 192,720
Previous Close on Friday, May 3rd, 2024

$ 3,155.38

+13.39 +0.43%

Open: 3,159.28
High: 3,176.40
Low: 3,148.84
Volume: 246,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 3,159.54 3,202.22 3,159.54 3,199.10 192,713 +43.72 +1.39
2024-05-03 3,159.28 3,176.40 3,148.84 3,155.38 246,914 +13.39 +0.43
2024-05-02 3,154.51 3,167.89 3,118.33 3,141.99 178,886 +3.33 +0.11
2024-05-01 3,153.00 3,157.60 3,120.00 3,138.66 236,221 -20.94 -0.66
2024-04-30 3,199.51 3,213.90 3,152.00 3,159.60 343,301 -49.87 -1.55
2024-04-29 3,216.35 3,241.42 3,170.75 3,209.47 245,620 +22.50 +0.71
2024-04-26 3,120.47 3,199.99 3,120.37 3,186.97 334,993 +75.00 +2.41
2024-04-25 3,012.00 3,145.69 2,952.23 3,111.97 686,572 +185.21 +6.33
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 3,213.90
On 2024-04-30		 3,118.33
On 2024-05-02		 -10.37 -0.32 3,213.90
On 2024-04-30		 3,118.33
On 2024-05-02		 -2.97 3,158.95
10D 3,241.42
On 2024-04-29		 2,892.14
On 2024-04-23		 314.85 10.92 3,241.42
On 2024-04-29		 3,118.33
On 2024-05-02		 -3.80 3,114.49
20D 3,241.42
On 2024-04-29		 2,846.18
On 2024-04-19		 267.57 9.13 3,001.04
On 2024-04-11		 2,846.18
On 2024-04-19		 -5.16 3,021.45
WTD 3,202.22
On 2024-05-06		 3,159.54
On 2024-05-06		 43.72 1.39 -- -- -- 3,199.10
MTD 3,202.22
On 2024-05-06		 3,118.33
On 2024-05-02		 39.50 1.25 3,157.60
On 2024-05-01		 3,157.60
On 2024-05-01		 0.00 3,158.78
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

3,199.10 +43.72 +1.39 192,720