Free Trial

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

→ Collapse of the Petrodollar (From Colonial Metals) (Ad)
Free CMG Stock Alerts
$3,239.23
+6.26 (+0.19%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chipotle Mexican Grill Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
+8.31%
3 Month
Performance
+22.77%
6 Month
Performance
+52.75%
Year-To-Date
Performance
+41.64%
1 Year
Performance
+57.36%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

CMG Stock Chart for Saturday, May, 11, 2024

CMG Chart by TradingView

Chipotle Mexican Grill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NYSE:CMG) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
How Biden has already won 2024
Porter & Company