CMG: Chipotle Mexican Grill Inc.

As of Tuesday, April 29th, 2025

$ 50.65

-0.25 -0.49%

Open: 50.62
High: 51.01
Low: 49.86
Volume: 12,108,331
Previous Close on Monday, April 28th, 2025

$ 50.90

-0.88 -1.70%

Open: 51.94
High: 52.51
Low: 50.72
Volume: 16,366,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 50.62 51.01 49.86 50.65 12,108,331 -0.25 -0.49
2025-04-28 51.94 52.51 50.72 50.90 16,366,959 -0.88 -1.70
2025-04-25 49.50 52.02 49.27 51.78 26,602,084 +2.24 +4.52
2025-04-24 49.20 50.61 48.40 49.54 29,432,475 +0.78 +1.60
2025-04-23 48.87 49.70 48.22 48.76 21,044,037 +1.66 +3.52
2025-04-22 46.95 47.43 46.37 47.10 14,147,531 +0.57 +1.23
2025-04-21 47.84 47.84 45.21 46.53 15,498,355 -1.64 -3.40
2025-04-17 48.19 48.54 47.48 48.17 9,349,854 +0.09 +0.19
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 52.51
On 2025-04-28		 48.22
On 2025-04-23		 3.55 7.54 52.51
On 2025-04-28		 49.86
On 2025-04-29		 -5.05 50.33
10D 52.51
On 2025-04-28		 45.21
On 2025-04-21		 1.19 2.41 49.93
On 2025-04-15		 45.21
On 2025-04-21		 -9.45 49.03
20D 52.51
On 2025-04-28		 44.46
On 2025-04-07		 0.44 0.88 52.32
On 2025-04-02		 44.46
On 2025-04-07		 -15.02 49.22
WTD 52.51
On 2025-04-28		 49.86
On 2025-04-29		 -1.13 -2.18 52.51
On 2025-04-28		 49.86
On 2025-04-29		 -5.05 50.78
MTD 52.51
On 2025-04-28		 44.46
On 2025-04-07		 0.44 0.88 52.32
On 2025-04-02		 44.46
On 2025-04-07		 -15.02 49.22
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

319.32 +3.89 +1.23 464,407
CMG

Chipotle Mexican Grill Inc.

50.65 -0.25 -0.49 12,108,331