CMG: Chipotle Mexican Grill Inc.

As of Friday, May 17th, 2024

$ 3,213.43

+67.55 +2.15%

Open: 3,145.23
High: 3,217.29
Low: 3,145.23
Volume: 286,963
Previous Close on Thursday, May 16th, 2024

$ 3,145.88

-22.42 -0.71%

Open: 3,173.31
High: 3,181.18
Low: 3,138.49
Volume: 194,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 3,145.23 3,217.29 3,145.23 3,213.43 286,963 +67.55 +2.15
2024-05-16 3,173.31 3,181.18 3,138.49 3,145.88 194,222 -22.42 -0.71
2024-05-15 3,170.72 3,190.42 3,160.76 3,168.30 197,768 -8.37 -0.26
2024-05-14 3,183.00 3,198.00 3,171.42 3,176.67 154,432 -18.73 -0.59
2024-05-13 3,239.00 3,239.22 3,187.46 3,195.40 167,709 -43.83 -1.35
2024-05-10 3,244.01 3,260.00 3,218.82 3,239.23 164,522 +6.26 +0.19
2024-05-09 3,183.00 3,232.97 3,168.85 3,232.97 242,630 +49.72 +1.56
2024-05-08 3,204.00 3,216.00 3,181.03 3,183.25 205,713 -10.43 -0.33
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 3,239.22
On 2024-05-13		 3,138.49
On 2024-05-16		 -25.80 -0.80 3,239.22
On 2024-05-13		 3,138.49
On 2024-05-16		 -3.11 3,179.94
10D 3,260.00
On 2024-05-10		 3,138.49
On 2024-05-16		 58.05 1.84 3,260.00
On 2024-05-10		 3,138.49
On 2024-05-16		 -3.73 3,194.79
20D 3,260.00
On 2024-05-10		 2,867.02
On 2024-04-22		 344.32 12.00 3,241.42
On 2024-04-29		 3,118.33
On 2024-05-02		 -3.80 3,138.90
WTD 3,239.22
On 2024-05-13		 3,138.49
On 2024-05-16		 -25.80 -0.80 3,239.22
On 2024-05-13		 3,138.49
On 2024-05-16		 -3.11 3,179.94
MTD 3,260.00
On 2024-05-10		 3,118.33
On 2024-05-02		 53.83 1.70 3,260.00
On 2024-05-10		 3,138.49
On 2024-05-16		 -3.73 3,183.38
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

89.83 +0.43 +0.48 1,079,951
KEX

Kirby Corporation

117.57 +2.17 +1.88 562,347
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
LYB

LyondellBasell Industries N.V.

100.91 +0.97 +0.97 1,280,329
CMG

Chipotle Mexican Grill Inc.

3,213.43 +67.55 +2.15 286,963