Free Trial

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

→ The best trading strategy for markets right now (From DTI) (Ad)
Free cmg Stock Alerts
$3,271.71
+6.45 (+0.20%)
(As of 06/14/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Chipotle Mexican Grill Stock Price Performance

5 Day
Performance
+3.18%
1 Month
Performance
+1.81%
3 Month
Performance
+18.70%
6 Month
Performance
+44.03%
Year-To-Date
Performance
+43.06%
1 Year
Performance
+60.94%
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 Darwin
Top Stock Unveiled!
Ready to discover the standout stock of 2024? We’ve identified a single buy & hold gem that’s poised to redefine your portfolio. Download our exclusive report now and dive into the Insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.
Get Your Free Report

CMG Stock Chart for Monday, June, 17, 2024

CMG Chart by TradingView

Chipotle Mexican Grill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$3,266.60$3,272.13
+0.17%		$3,277.34$3,237.29279,252 shs$89.88 billion
06/13/2024$3,170.88$3,266.60
+3.02%		$3,293.53$3,188.10484,373 shs$89.73 billion
06/12/2024$3,133.04$3,170.88
+1.21%		$3,192.69$3,124.01339,861 shs$87.10 billion
06/11/2024$3,124.71$3,133.04
+0.27%		$3,133.33$3,081.79194,213 shs$86.06 billion
06/10/2024$3,169.02$3,124.71
-1.40%		$3,183.00$3,121.00207,168 shs$85.84 billion
06/07/2024$3,211.66$3,164.12
-1.48%		$3,239.99$3,164.12284,563 shs$86.92 billion
06/06/2024$3,149.13$3,211.66
+1.99%		$3,220.89$3,153.09254,771 shs$88.22 billion
06/05/2024$3,076.29$3,149.13
+2.37%		$3,161.06$3,082.57234,424 shs$86.51 billion
06/04/2024$3,077.31$3,076.29
-0.03%		$3,111.00$3,063.31412,101 shs$84.51 billion
06/03/2024$3,129.52$3,077.31
-1.67%		$3,151.94$3,029.64332,261 shs$84.53 billion
05/31/2024$3,105.05$3,121.89
+0.54%		$3,126.39$3,059.37301,302 shs$85.75 billion
05/30/2024$3,070.45$3,105.05
+1.13%		$3,107.99$3,055.27214,791 shs$85.30 billion
05/29/2024$3,150.41$3,070.45
-2.54%		$3,140.00$3,070.14335,626 shs$84.35 billion
05/28/2024$3,151.63$3,150.41
-0.04%		$3,163.00$3,130.00237,433 shs$86.54 billion
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
Top Stock Unveiled! (Ad)

Ready to discover the standout stock of 2024? We’ve identified a single buy & hold gem that’s poised to redefine your portfolio. Download our exclusive report now and dive into the Insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

Get Your Free Report
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

Related Companies:
This page (NYSE:CMG) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” ...
Warrior Life | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored