CMG: Chipotle Mexican Grill Inc.
$ 44.38 |
|
-- 0 0% |
Open: | 44.38 |
High: | 44.38 |
Low: | 44.38 |
Volume: | N/A |
$ 44.38
-0.48 -1.07%
Open: | 44.72 |
High: | 44.83 |
Low: | 44.12 |
Volume: | 27,709,357 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 44.72 | 44.83 | 44.12 | 44.38 | 27,709,357 | -0.48 | -1.07 |
2025-07-28 | 46.56 | 46.61 | 44.86 | 44.86 | 31,814,036 | -1.90 | -4.06 |
2025-07-25 | 45.90 | 47.18 | 45.76 | 46.76 | 33,779,037 | +1.02 | +2.23 |
2025-07-24 | 46.20 | 47.02 | 45.13 | 45.74 | 77,638,809 | -7.04 | -13.34 |
2025-07-23 | 52.45 | 53.03 | 52.16 | 52.78 | 16,497,336 | +0.40 | +0.76 |
2025-07-22 | 52.67 | 52.98 | 51.53 | 52.38 | 15,921,486 | -0.08 | -0.15 |
2025-07-21 | 54.13 | 54.20 | 52.44 | 52.46 | 14,115,211 | -1.47 | -2.73 |
2025-07-18 | 54.22 | 54.29 | 53.49 | 53.93 | 9,454,363 | +0.39 | +0.73 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 53.03 On 2025-07-23 |
44.12 On 2025-07-29 |
-8.00 | -15.27 | 53.03 On 2025-07-23 |
44.12 On 2025-07-29 |
-16.80 | 46.90 |
10D | 54.29 On 2025-07-18 |
44.12 On 2025-07-29 |
-9.57 | -17.74 | 54.29 On 2025-07-18 |
44.12 On 2025-07-29 |
-18.73 | 50.02 |
20D | 58.42 On 2025-07-02 |
44.12 On 2025-07-29 |
-11.77 | -20.96 | 58.42 On 2025-07-02 |
44.12 On 2025-07-29 |
-24.48 | 53.02 |
WTD | 46.61 On 2025-07-28 |
44.12 On 2025-07-29 |
-2.38 | -5.09 | 46.61 On 2025-07-28 |
44.12 On 2025-07-29 |
-5.34 | 44.62 |
MTD | 58.42 On 2025-07-02 |
44.12 On 2025-07-29 |
-11.77 | -20.96 | 58.42 On 2025-07-02 |
44.12 On 2025-07-29 |
-24.48 | 53.02 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.68 | -0.30 | -1.88 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CMG
Chipotle Mexican Grill Inc. |
44.38 | 0.00 | 0.00 |