Free Trial

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

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free CMG Stock Alerts
$3,138.66
-20.94 (-0.66%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chipotle Mexican Grill Stock Price Performance

5 Day
Performance
-1.52%
1 Month
Performance
+8.05%
3 Month
Performance
+26.45%
6 Month
Performance
+54.30%
Year-To-Date
Performance
+37.24%
1 Year
Performance
+52.81%
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 Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

CMG Stock Chart for Thursday, May, 2, 2024

CMG Chart by TradingView

Chipotle Mexican Grill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A.I. is a Tidal Wave - Here’s What to Buy (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
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
02/26/2024$2,646.72$2,660.34
+0.51%		$2,672.67$2,646.43131,687 shs$72.95 billion
02/23/2024$2,625.13$2,649.07
+0.91%		$2,657.73$2,631.27158,527 shs$72.64 billion
02/22/2024$2,569.48$2,625.13
+2.17%		$2,636.52$2,593.93204,684 shs$71.98 billion
02/21/2024$2,583.31$2,569.48
-0.54%		$2,575.87$2,557.64139,031 shs$70.46 billion
02/20/2024$2,598.43$2,583.31
-0.58%		$2,612.16$2,569.01203,209 shs$70.83 billion
02/19/2024$2,598.43$2,598.43$2,625.41$2,597.82138,300 shs$71.25 billion
02/16/2024$2,616.24$2,597.37
-0.72%		$2,625.41$2,597.37138,297 shs$71.22 billion
02/15/2024$2,620.19$2,616.24
-0.15%		$2,626.72$2,602.35167,319 shs$71.74 billion
02/14/2024$2,598.66$2,620.19
+0.83%		$2,632.55$2,593.87135,714 shs$71.85 billion
02/13/2024$2,611.50$2,598.66
-0.49%		$2,642.31$2,588.00231,562 shs$71.26 billion
02/12/2024$2,638.35$2,611.50
-1.02%		$2,633.32$2,594.86207,773 shs$71.61 billion
02/09/2024$2,620.48$2,638.35
+0.68%		$2,659.11$2,615.93210,471 shs$72.40 billion
02/08/2024$2,663.02$2,620.48
-1.60%		$2,689.00$2,616.01386,636 shs$71.91 billion
02/07/2024$2,487.74$2,663.02
+7.05%		$2,725.83$2,505.00900,351 shs$73.07 billion
02/06/2024$2,470.85$2,487.74
+0.68%		$2,497.78$2,464.92399,235 shs$68.26 billion
02/05/2024$2,482.28$2,470.85
-0.46%		$2,506.07$2,462.38377,390 shs$67.80 billion
02/02/2024$2,441.39$2,482.21
+1.67%		$2,492.95$2,428.60213,089 shs$68.11 billion
02/01/2024$2,408.77$2,441.39
+1.35%		$2,448.01$2,411.81268,411 shs$66.99 billion

Related Companies:
This page (NYSE:CMG) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
😱 This phenomenon is smashing regular market gains
MillPub
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Your bank is lying to you.
MyBankTracker