Free Trial

Chipotle Mexican Grill (CMG) Stock Chart & Stock Price History

→ I left my hedge fund and built a stock prediction system (From WealthPress) (Ad)
Free CMG Stock Alerts
$3,152.75
+1.12 (+0.04%)
(As of 01:49 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Chipotle Mexican Grill Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
-1.11%
3 Month
Performance
+17.96%
6 Month
Performance
+42.85%
Year-To-Date
Performance
+37.81%
1 Year
Performance
+52.18%
Receive CMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chipotle Mexican Grill and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

CMG Stock Chart for Tuesday, May, 28, 2024

CMG Chart by TradingView

Chipotle Mexican Grill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3,151.63$3,151.63$3,165.09$3,142.88197,000 shs$86.58 billion
05/24/2024$3,138.28$3,151.63
+0.43%		$3,165.09$3,142.88195,331 shs$86.58 billion
05/23/2024$3,150.52$3,138.28
-0.39%		$3,165.60$3,130.44206,362 shs$86.21 billion
05/22/2024$3,169.35$3,150.52
-0.59%		$3,182.04$3,142.44181,167 shs$86.54 billion
05/21/2024$3,177.80$3,169.35
-0.27%		$3,191.76$3,167.64201,906 shs$87.05 billion
05/20/2024$3,213.43$3,177.80
-1.11%		$3,242.66$3,174.21283,992 shs$87.29 billion
05/17/2024$3,140.05$3,213.47
+2.34%		$3,216.95$3,145.23287,367 shs$88.27 billion
05/16/2024$3,165.03$3,140.05
-0.79%		$3,181.18$3,138.49198,690 shs$86.25 billion
05/15/2024$3,171.31$3,165.03
-0.20%		$3,190.05$3,161.64199,350 shs$86.94 billion
05/14/2024$3,187.53$3,171.31
-0.51%		$3,196.29$3,171.31154,704 shs$87.12 billion
05/13/2024$3,239.23$3,187.53
-1.60%		$3,245.00$3,187.53168,383 shs$87.56 billion
05/10/2024$3,232.97$3,239.23
+0.19%		$3,260.00$3,218.82163,148 shs$88.98 billion
05/09/2024$3,183.25$3,232.97
+1.56%		$3,232.97$3,168.85242,848 shs$88.81 billion
05/08/2024$3,202.15$3,183.25
-0.59%		$3,216.00$3,181.03205,489 shs$87.44 billion
05/07/2024$3,197.01$3,202.15
+0.16%		$3,211.76$3,178.46221,705 shs$87.96 billion
05/06/2024$3,155.38$3,197.01
+1.32%		$3,202.02$3,166.64199,380 shs$87.81 billion
05/03/2024$3,141.99$3,155.19
+0.42%		$3,175.61$3,150.01269,445 shs$86.67 billion
05/02/2024$3,138.66$3,141.99
+0.11%		$3,167.89$3,118.33178,766 shs$86.31 billion
05/01/2024$3,156.12$3,138.66
-0.55%		$3,157.60$3,120.00235,429 shs$86.21 billion
04/30/2024$3,206.43$3,156.12
-1.57%		$3,213.90$3,152.00343,516 shs$86.70 billion
04/29/2024$3,186.97$3,206.43
+0.61%		$3,241.42$3,170.75245,789 shs$88.08 billion
04/26/2024$3,116.02$3,189.40
+2.35%		$3,199.99$3,124.99335,485 shs$87.61 billion
04/25/2024$2,923.32$3,116.02
+6.59%		$3,144.50$2,952.23688,043 shs$85.44 billion
04/24/2024$2,915.98$2,923.32
+0.25%		$2,959.99$2,916.58361,906 shs$80.16 billion
04/23/2024$2,884.74$2,915.98
+1.08%		$2,928.40$2,895.00208,753 shs$79.96 billion
04/22/2024$2,869.11$2,884.74
+0.54%		$2,911.58$2,867.02259,484 shs$79.10 billion
04/19/2024$2,907.97$2,870.07
-1.30%		$2,918.41$2,847.50441,773 shs$78.70 billion
04/18/2024$2,900.71$2,907.97
+0.25%		$2,940.84$2,897.67212,904 shs$79.74 billion
04/17/2024$2,942.11$2,900.71
-1.41%		$2,953.00$2,893.50177,179 shs$79.54 billion
04/16/2024$2,936.63$2,942.11
+0.19%		$2,946.86$2,920.39160,246 shs$80.67 billion
04/15/2024$2,957.60$2,936.63
-0.71%		$2,982.90$2,930.96198,260 shs$80.52 billion
04/12/2024$2,990.69$2,958.01
-1.09%		$2,991.47$2,941.47255,215 shs$81.11 billion
04/11/2024$2,966.34$2,990.69
+0.82%		$3,001.04$2,966.05270,918 shs$82.00 billion
04/10/2024$2,923.84$2,966.34
+1.45%		$2,972.37$2,885.12284,097 shs$81.34 billion
04/09/2024$2,937.00$2,923.84
-0.45%		$2,965.10$2,879.00222,567 shs$80.17 billion
04/08/2024$2,905.42$2,937.00
+1.09%		$2,937.00$2,905.58218,616 shs$80.53 billion
04/05/2024$2,859.75$2,905.71
+1.61%		$2,905.71$2,875.03203,740 shs$79.67 billion
04/04/2024$2,897.21$2,859.75
-1.29%		$2,920.25$2,853.62232,475 shs$78.41 billion
04/03/2024$2,904.82$2,897.21
-0.26%		$2,907.02$2,873.13216,418 shs$79.44 billion
04/02/2024$2,876.05$2,904.82
+1.00%		$2,904.82$2,852.58224,693 shs$79.65 billion
I left my hedge fund and built a stock prediction system (Ad)

I Built A Stock Prediction System Based on Underlying Reason Stocks Rise And Fall… Here’s the story… In 2016 I walked away from my former hedge fund… It was my first crack at being a “stay-at-home trader” I no longer had 8+ monitors… I didn’t have millions of dollars to trade with… And I no longer had access to their highly specialized trading software… But I knew what capabilities that software had. So, I took the essence of it, simplified it and built a stock prediction system. After many attempts, I was able to create a one-screen trading platform…

If you’d like to see what Platform X is all about, follow this link here.
04/01/2024$2,906.77$2,876.05
-1.06%		$2,915.66$2,863.46238,180 shs$78.86 billion
03/29/2024$2,902.19$2,906.77
+0.16%		$2,945.00$2,903.01292,733 shs$79.70 billion
03/28/2024$2,923.46$2,902.19
-0.73%		$2,943.33$2,902.19292,499 shs$79.58 billion
03/27/2024$2,955.00$2,923.46
-1.07%		$2,993.99$2,902.88243,300 shs$80.16 billion
03/26/2024$2,904.83$2,955.00
+1.73%		$2,979.45$2,915.00332,226 shs$81.03 billion
03/25/2024$2,882.04$2,904.83
+0.79%		$2,913.81$2,871.49282,559 shs$79.65 billion
03/22/2024$2,907.09$2,882.07
-0.86%		$2,917.21$2,882.01223,990 shs$79.03 billion
03/21/2024$2,893.14$2,907.09
+0.48%		$2,950.00$2,892.26318,592 shs$79.71 billion
03/20/2024$2,797.57$2,893.14
+3.42%		$3,023.56$2,880.301.00 million shs$79.33 billion
03/19/2024$2,773.53$2,797.57
+0.87%		$2,798.34$2,753.60159,617 shs$76.71 billion
03/18/2024$2,756.39$2,773.53
+0.62%		$2,813.99$2,764.01187,170 shs$76.05 billion
03/15/2024$2,749.85$2,757.44
+0.28%		$2,766.01$2,717.99236,567 shs$75.61 billion
03/14/2024$2,722.69$2,749.85
+1.00%		$2,774.02$2,725.00211,072 shs$75.40 billion
03/13/2024$2,715.46$2,722.69
+0.27%		$2,738.13$2,702.06187,545 shs$74.66 billion
03/12/2024$2,664.72$2,715.46
+1.90%		$2,727.62$2,673.96199,703 shs$74.46 billion
03/11/2024$2,686.12$2,664.72
-0.80%		$2,683.21$2,615.22198,976 shs$73.07 billion
03/08/2024$2,691.79$2,686.12
-0.21%		$2,704.54$2,675.36119,099 shs$73.65 billion
03/07/2024$2,688.30$2,691.79
+0.13%		$2,712.45$2,678.78124,156 shs$73.81 billion
03/06/2024$2,711.33$2,688.30
-0.85%		$2,723.00$2,671.43157,032 shs$73.71 billion
03/05/2024$2,723.73$2,711.33
-0.46%		$2,733.74$2,693.82183,644 shs$74.34 billion
03/04/2024$2,688.78$2,723.73
+1.30%		$2,731.89$2,679.98204,209 shs$74.69 billion
03/01/2024$2,691.56$2,687.31
-0.16%		$2,704.99$2,682.15164,667 shs$73.69 billion
02/29/2024$2,671.72$2,691.56
+0.74%		$2,703.49$2,675.72197,426 shs$73.80 billion
02/28/2024$2,647.75$2,671.72
+0.91%		$2,672.97$2,634.11125,785 shs$73.26 billion
02/27/2024$2,660.34$2,647.75
-0.47%		$2,663.58$2,625.06129,504 shs$72.60 billion

Related Companies:
This page (NYSE:CMG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics