CMG: Chipotle Mexican Grill Inc.
$ 50.24 |
|
-0.65 -1.28% |
|
| Open: | 50.29 |
| High: | 50.74 |
| Low: | 49.97 |
| Volume: | 9,302,218 |
$ 50.89
-0.90 -1.74%
| Open: | 51.91 |
| High: | 51.99 |
| Low: | 50.84 |
| Volume: | 10,203,867 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 50.29 | 50.74 | 49.97 | 50.24 | 9,302,218 | -0.65 | -1.28 |
| 2025-06-12 | 51.91 | 51.99 | 50.84 | 50.89 | 10,203,867 | -0.90 | -1.74 |
| 2025-06-11 | 50.82 | 52.16 | 50.76 | 51.79 | 12,274,123 | +1.17 | +2.31 |
| 2025-06-10 | 51.20 | 51.39 | 50.29 | 50.62 | 13,918,339 | -0.51 | -1.00 |
| 2025-06-09 | 52.50 | 52.50 | 51.05 | 51.13 | 10,133,253 | -1.37 | -2.61 |
| 2025-06-06 | 52.89 | 53.12 | 52.27 | 52.50 | 9,385,283 | -0.10 | -0.19 |
| 2025-06-05 | 52.45 | 53.86 | 52.19 | 52.60 | 19,078,922 | +0.44 | +0.84 |
| 2025-06-04 | 50.21 | 52.39 | 50.07 | 52.16 | 17,867,495 | +2.09 | +4.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 52.50 On 2025-06-09 |
49.97 On 2025-06-13 |
-2.26 | -4.30 | 52.50 On 2025-06-09 |
49.97 On 2025-06-13 |
-4.83 | 50.93 |
| 10D | 53.86 On 2025-06-05 |
48.72 On 2025-06-02 |
0.16 | 0.32 | 53.86 On 2025-06-05 |
49.97 On 2025-06-13 |
-7.22 | 51.18 |
| 20D | 53.86 On 2025-06-05 |
48.72 On 2025-06-02 |
-1.80 | -3.46 | 53.86 On 2025-06-05 |
49.97 On 2025-06-13 |
-7.22 | 51.05 |
| WTD | 52.50 On 2025-06-09 |
49.97 On 2025-06-13 |
-2.26 | -4.30 | 52.50 On 2025-06-09 |
49.97 On 2025-06-13 |
-4.83 | 50.93 |
| MTD | 53.86 On 2025-06-05 |
48.72 On 2025-06-02 |
0.16 | 0.32 | 53.86 On 2025-06-05 |
49.97 On 2025-06-13 |
-7.22 | 51.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |