Quotes 5-day view: Chipotle Mexican Grill, Inc.

Delayed Quote Nyse
Chipotle Mexican Grill, Inc.(CMG) : Historical Chart (5-day)
  2025-06-11 2025-06-12 2025-06-13 2025-06-16 2025-06-17
Last 51.79 $ 50.89 $ 50.24 $ 52.54 $ 51.38 $
Volume 12,380,799 10,220,043 9,307,675 15,203,673 9,999,138
Change +2.31% -1.74% -1.28% +4.58% -2.21%
Opening 50.82 $ 51.91 $ 50.28 $ 50.61 $ 52.25 $
High 52.16 $ 51.99 $ 50.74 $ 53.08 $ 52.65 $
Low 50.76 $ 50.84 $ 49.96 $ 50.57 $ 51.08 $

Performance

1 day-2.21%
1 week+0.49%
Current month+2.60%
1 month-1.80%
3 months+3.48%
6 months-20.71%
Current year-14.79%
1 year-23.67%
3 years+111.52%
5 years+148.98%
10 years+327.72%

Volumes

markets
Daily volume
9,999,138
Estimated daily volume
9,999,138
Avg. Volume 20 sessions
12,505,605
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
642,537,984.9
Record volume 1
660,970,000
Record volume 2
499,556,800
Record volume 3
489,898,450
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
69,227,562,320
Net sales (USD)
11,313,853,000
Number of employees
130,504
Sales / Employee (USD)
86,694
Free-Float
99.84 %
Free-Float capitalization (USD)
69,524,674,312
Average Daily Capital Traded
0.93%

Indicators

Moving average 5 days
51.22
Moving average 20 days
51.06
Moving average 50 days
50.31
Moving average 100 days
51.83
Price spread / (MMA5)
-0.32%
Price spread / (MMA20)
-0.62%
Price spread / (MMA50)
-2.08%
Price spread / (MMA100)
+0.88%
STIM
RSI 9 days
59.53
RSI 14 days
57

Change 5d. change 1-year change 3-years change Capi.($)
-2.21%+0.49%-23.67%+111.52% 69.23B
-1.34%-4.09%+15.31%+24.29% 209B
-1.37%-2.20%+2.24%+28.27% 38.91B
-2.28%-6.55%-1.06%+45.42% 22.59B
-0.51%-4.26%-3.64%+42.27% 21.88B
-2.03%-2.96%+27.39%+7.81% 15.89B
+0.95%-1.96%-13.79%+20.87% 15.71B
-1.05%-7.97%-17.07%+381.62% 9.66B
0.00%-1.00%-4.78%+19.40% 5.47B
-1.57%+0.57%+33.86%+228.89% 5.04B
Average -0.91%-2.17%+1.48%+91.04% 41.34B
Weighted average by Cap. -0.25%-1.84%+4.22%+51.39%
See all sector performances

Historical Quotes: Chipotle Mexican Grill, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

b6829ae16.qBDFo-Y4p_NQciH4rv6qD4Ws-tN8MpY6SrpbL-gbWHc.33-LkNEV95IDBH7Nl5vrStbhkr9IWuBbes4Od91JaSXyeIeQv3rGvmJDGQ
DatePriceVolumeDaily volume
04:00:02 pm 51.38 1,096,879 7,086,560
03:59:59 pm 51.38 3,019 5,989,681
03:59:59 pm 51.38 125 5,986,662
03:59:59 pm 51.38 200 5,986,537
03:59:59 pm 51.37 143 5,986,337
03:59:58 pm 51.37 100 5,986,194
03:59:58 pm 51.37 256 5,986,094
03:59:57 pm 51.37 100 5,985,838
03:59:57 pm 51.37 100 5,985,738
03:59:57 pm 51.37 184 5,985,638
Chart Chipotle Mexican Grill, Inc.
More charts

Course Extremes

1 week 49.96
Extreme 49.965
53.08
1 month 48.72
Extreme 48.72
53.86
Current year 44.46
Extreme 44.46
61.16
1 year 44.46
Extreme 44.46
69.26
3 years 24.36
Extreme 24.3614
69.26
5 years 20.22
Extreme 20.2166
69.26
10 years 4.95
Extreme 4.9503
69.26

Monthly variations

Annual variations

2025-14.79%
2024+31.83%
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.