Stock CMG CHIPOTLE MEXICAN GRILL, INC.
Add to a list
To use this feature you must be a member
Log inSign up

Quotes Chipotle Mexican Grill, Inc.

Equities

CMG

US1696561059

Restaurants & Bars

Market Closed - Nyse
Other stock markets
 04:02:25 2024-04-24 pm EDT 		After market 04:24:01 pm
2,927 USD +0.40% Intraday chart for Chipotle Mexican Grill, Inc. 3,025 +3.37%
10:24pm Earnings Flash (CMG) CHIPOTLE MEXICAN GRILL Posts Q1 Revenue $2.7B, vs. Street Est of $2.67B MT
10:12pm Chipotle Mexican Grill raises full-year sales forecast on resilient burrito demand RE

Quotes 5-day view

Delayed Quote Nyse
Chipotle Mexican Grill, Inc.(CMG) : Historical Chart (5-day)
  2024-04-18 2024-04-19 2024-04-22 2024-04-23 2024-04-24
Last 2907.97 $ 2869.11 $ 2884.25 $ 2915 $ 2,927 $
Volume 213 758 441 952 259 650 210 149 313 586
Change +0.17% -1.34% +0.53% +1.07% +0.40%
Opening 2,904.61 2,913.84 2,897.75 2,922.06 2,938
High 2,940.84 2,913.84 2,912.00 2,930.00 2,960
Low 2,897.67 2,846.18 2,867.02 2,892.14 2,917

Performance

1 day+4.05%
1 week+0.82%
Current month+0.69%
1 month+0.80%
3 months+25.35%
6 months+57.77%
Current year+27.98%
1 year+62.87%
3 years+98.99%
5 years+312.36%
10 years+476.59%

Volumes

markets
Daily volume
313 586
Estimated daily volume
313 586
Avg. Volume 20 sessions
238 894
Daily volume ratio
1.31
Avg. Volume 20 sessions USD
699 185 403.44
Record volume 1
13 219 400
Record volume 2
9 991 136
Record volume 3
9 797 969
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
79 932 707 635
Net sales (USD)
9 871 649 000
Number of employees
116 068
Sales / Employee (USD)
85 051
Free-Float
72.73 %
Free-Float capitalization (USD)
79 462 040 075
Average Daily Capital Traded
0.87%

Highs and lows

1 week
2 846.18
Extreme 2846.18
2 959.99
1 month
2 846.18
Extreme 2846.18
3 001.04
Current year
2 204.10
Extreme 2204.095
3 023.98
1 year
1 768.64
Extreme 1768.635
3 023.98
3 years
1 196.28
Extreme 1196.28
3 023.98
5 years
415.00
Extreme 415
3 023.98
10 years
247.52
Extreme 247.515
3 023.98

Indicators

Moving average 5 days
2 895.86
Moving average 20 days
2 917.04
Moving average 50 days
2 783.26
Moving average 100 days
2 555.27
Price spread / (MMA5)
-1.06%
Price spread / (MMA20)
-0.33%
Price spread / (MMA50)
-4.90%
Price spread / (MMA100)
-12.69%
STIM
RSI 9 days
45.87
RSI 14 days
52.40

Sector Comparison - Quick Service Restaurants

Name Change 5d. change 1st Jan change 1-year change Capi.
CHIPOTLE MEXICAN GRILL, INC. Stock Chipotle Mexican Grill, Inc.
+0.40%+0.82%+27.98%+62.87% 79.93B
MCDONALD'S CORPORATION Stock McDonald's Corporation
-0.05%+2.52%-6.66%-5.61% 200B
YUM! BRANDS, INC. Stock Yum! Brands, Inc.
+1.22%+2.89%+8.53%+2.10% 39.42B
RESTAURANT BRANDS INTERNATIONAL LIMITED PARTNERSHIP Stock Restaurant Brands International Limited Partnership
-2.41%0.00%-5.41%+6.21% 23.99B
RESTAURANT BRANDS INTERNATIONAL INC. Stock Restaurant Brands International Inc.
-0.98%+4.09%-5.77%+5.59% 23.3B
DOMINO'S PIZZA INC. Stock Domino's Pizza Inc.
+1.36%+1.17%+18.31%+47.67% 16.76B
YUM CHINA HOLDINGS, INC. Stock Yum China Holdings, Inc.
+1.15%+5.21%-8.56%-36.96% 14.99B
WINGSTOP INC. Stock Wingstop Inc.
-0.55%+0.88%+41.38%+84.30% 10.71B
AMERICANA RESTAURANTS INTERNATIONAL PLC Stock Americana Restaurants International PLC
+0.31%-2.41%+3.51%-15.40% 7.41B
MCDONALD'S HOLDINGS COMPANY (JAPAN), LTD. Stock McDonald's Holdings Company (Japan), Ltd.
-1.15%-1.15%+12.93%+22.56% 6B
THE WENDY'S COMPANY Stock The Wendy's Company
-0.70%+4.21%+1.75%-12.15% 4.1B
SHAKE SHACK INC. Stock Shake Shack Inc.
-0.45%+4.88%+34.30%+80.13% 3.95B
ALSEA, S.A.B. DE C.V. Stock Alsea, S.A.B. de C.V.
+3.87%+2.75%+20.17%+67.65% 3.56B
SWEETGREEN, INC. Stock Sweetgreen, Inc.
-2.38%+4.37%+92.21%+189.99% 2.52B
DEVYANI INTERNATIONAL LIMITED Stock Devyani International Limited
+0.03%+4.42%-14.04%+4.06% 2.41B
ARCOS DORADOS HOLDINGS INC. Stock Arcos Dorados Holdings Inc.
-1.97%+2.73%-13.87%+36.11% 2.35B
Average+0.07%+2.17%+12.92%+33.69%
Weighted average by Cap.+0.62%+2.38%+4.72%+14.76%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

12fcf3353905a.DEZqY9vHdMTB-mtePNxSo5-91M4yDP1Z1R329XWJZys.NCkZAKK0OZuUtD0_D-gQ--nxtvd5ba4Skm6ZpFjCCWlUABsJi5Eflo6vJg
DatePriceVolumeDaily volume
04:02:25 pm 2,927 17,518 115,581
03:59:59 pm 2,927 115 98,063
03:59:58 pm 2,927 100 97,948
03:59:58 pm 2,923 100 97,848
03:59:56 pm 2,927 100 97,748
03:59:56 pm 2,927 100 97,648
03:59:56 pm 2,927 131 97,548
03:59:56 pm 2,927 100 97,417
03:59:56 pm 2,927 100 97,317
03:59:56 pm 2,927 100 97,217

Chart Chipotle Mexican Grill, Inc.

Chart Chipotle Mexican Grill, Inc.
More charts

Monthly variations

Annual change

2024+27.46%
2023+64.83%
2022-20.64%
2021+26.07%
2020+65.65%
2019+93.87%
2018+49.39%
2017-23.40%
2016-21.37%
2015-29.90%
2014+28.48%
2013+79.11%
2012-11.93%
2011+58.82%
2010+141.22%
2009+42.24%
2008-57.86%
2007+158.02%
2006+29.55%
  1. Stock Market
  2. Equities
  3. CMG Stock
  4. Quotes Chipotle Mexican Grill, Inc.