CMG: Chipotle Mexican Grill Inc.

As of Friday, March 13th, 2026

$ 32.52

-0.04 -0.12%

Open: 33.25
High: 33.29
Low: 32.36
Volume: 20,378,634
Previous Close on Thursday, March 12th, 2026

$ 32.56

-1.29 -3.81%

Open: 33.44
High: 33.63
Low: 32.52
Volume: 19,993,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 33.25 33.29 32.36 32.52 20,378,634 -0.04 -0.12
2026-03-12 33.44 33.63 32.52 32.56 19,993,167 -1.29 -3.81
2026-03-11 34.74 34.90 33.59 33.85 21,034,519 -0.87 -2.51
2026-03-10 35.02 35.20 34.46 34.72 16,635,418 -0.57 -1.62
2026-03-09 34.50 35.38 34.01 35.29 17,709,409 -0.08 -0.23
2026-03-06 36.93 36.96 35.12 35.37 17,581,867 -1.69 -4.56
2026-03-05 36.40 37.47 36.40 37.06 12,221,225 +0.35 +0.95
2026-03-04 37.05 37.15 36.26 36.71 10,966,649 -0.22 -0.60
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 35.38
On 2026-03-09		 32.36
On 2026-03-13		 -2.85 -8.06 35.38
On 2026-03-09		 32.36
On 2026-03-13		 -8.54 33.79
10D 37.47
On 2026-03-05		 32.36
On 2026-03-13		 -4.70 -12.63 37.47
On 2026-03-05		 32.36
On 2026-03-13		 -13.64 35.17
20D 39.20
On 2026-02-18		 32.36
On 2026-03-13		 -3.32 -9.26 39.20
On 2026-02-18		 32.36
On 2026-03-13		 -17.44 36.30
WTD 35.38
On 2026-03-09		 32.36
On 2026-03-13		 -2.85 -8.06 35.38
On 2026-03-09		 32.36
On 2026-03-13		 -8.54 33.79
MTD 37.47
On 2026-03-05		 32.36
On 2026-03-13		 -4.70 -12.63 37.47
On 2026-03-05		 32.36
On 2026-03-13		 -13.64 35.17
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
AU

AngloGold Ashanti Limited

94.89 -9.81 -9.37 4,098,384
CMG

Chipotle Mexican Grill Inc.

32.52 -0.04 -0.12 20,378,634