CMG
Chipotle Mexican Grill
$662.56
4.56 (0.68%)
CMG Stock Quote Delayed 15 Minutes
| Historical Data for CMG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 670.00 | 671.97 | 658.73 | 599,700 | 662.56 | -4.56 -0.68% |
| 05/23/19 | 682.00 | 687.00 | 656.14 | 1,465,683 | 667.12 | -38.92 -5.51% |
| 05/22/19 | 715.00 | 718.26 | 704.62 | 677,351 | 706.04 | -8.96 -1.25% |
| 05/21/19 | 721.56 | 723.00 | 714.99 | 441,482 | 715.00 | -3.00 -0.42% |
| 05/20/19 | 717.00 | 727.00 | 715.02 | 473,725 | 718.00 | 2.09 0.29% |
| 05/17/19 | 705.00 | 718.96 | 705.00 | 538,500 | 715.91 | 6.98 0.98% |
| 05/16/19 | 708.07 | 719.14 | 705.12 | 422,443 | 708.93 | 3.04 0.43% |
| 05/15/19 | 700.01 | 710.67 | 698.52 | 307,764 | 705.89 | 2.71 0.39% |
| 05/14/19 | 690.51 | 708.85 | 687.00 | 476,514 | 703.18 | 15.91 2.31% |
| 05/13/19 | 697.26 | 698.62 | 680.69 | 470,078 | 687.27 | -18.17 -2.58% |
| 05/10/19 | 702.80 | 708.65 | 693.49 | 520,800 | 705.44 | 0.31 0.04% |
| 05/09/19 | 706.00 | 708.26 | 697.41 | 322,240 | 705.13 | -4.44 -0.63% |
| 05/08/19 | 706.38 | 713.86 | 701.55 | 475,314 | 709.57 | 3.05 0.43% |
| 05/07/19 | 716.63 | 721.42 | 702.10 | 463,029 | 706.52 | -10.15 -1.42% |
| 05/06/19 | 703.23 | 720.00 | 702.90 | 517,680 | 716.67 | 7.15 1.01% |
| 05/03/19 | 707.57 | 710.93 | 703.42 | 436,300 | 709.52 | 1.65 0.23% |
| 05/02/19 | 687.40 | 708.86 | 686.15 | 623,451 | 707.87 | 19.31 2.80% |
| 05/01/19 | 688.86 | 697.33 | 685.40 | 410,520 | 688.56 | 0.52 0.08% |
| 04/30/19 | 677.91 | 689.36 | 670.00 | 591,622 | 688.04 | 10.14 1.50% |
| 04/29/19 | 680.35 | 680.50 | 669.12 | 634,919 | 677.90 | 1.11 0.16% |
| 04/26/19 | 682.00 | 689.31 | 674.58 | 766,200 | 676.79 | -1.28 -0.19% |
| 04/25/19 | 711.01 | 713.55 | 658.50 | 2,333,338 | 678.07 | -31.68 -4.46% |
| 04/24/19 | 705.96 | 714.29 | 698.79 | 1,180,269 | 709.75 | 7.29 1.04% |
| 04/23/19 | 701.90 | 704.64 | 696.00 | 526,165 | 702.46 | 0.79 0.11% |
| 04/22/19 | 699.00 | 702.84 | 692.00 | 463,354 | 701.67 | 1.67 0.24% |
| 04/18/19 | 695.00 | 700.00 | 687.00 | 644,200 | 700.00 | 11.79 1.71% |
| 04/17/19 | 699.41 | 699.94 | 686.50 | 865,847 | 688.21 | -18.27 -2.59% |
| 04/16/19 | 716.65 | 716.65 | 704.76 | 444,423 | 706.48 | -5.79 -0.81% |
| 04/15/19 | 712.19 | 714.49 | 708.35 | 271,872 | 712.27 | -0.17 -0.02% |
| 04/12/19 | 707.50 | 715.25 | 707.50 | 417,200 | 712.44 | 4.91 0.69% |
| 04/11/19 | 711.84 | 713.02 | 705.18 | 781,707 | 707.53 | -11.32 -1.57% |
| 04/10/19 | 711.00 | 719.44 | 711.00 | 460,411 | 718.85 | 8.18 1.15% |
| 04/09/19 | 713.08 | 721.21 | 709.89 | 507,398 | 710.67 | -4.01 -0.56% |
| 04/08/19 | 708.00 | 716.49 | 707.85 | 557,634 | 714.68 | 6.31 0.89% |
| 04/05/19 | 703.45 | 709.68 | 701.08 | 791,000 | 708.37 | 4.99 0.71% |
| 04/04/19 | 704.99 | 708.86 | 695.37 | 540,948 | 703.38 | -2.26 -0.32% |
| 04/03/19 | 704.59 | 707.66 | 701.32 | 420,190 | 705.64 | 0.84 0.12% |
| 04/02/19 | 703.00 | 707.76 | 698.03 | 565,153 | 704.80 | -0.94 -0.13% |
| 04/01/19 | 712.15 | 715.62 | 696.96 | 697,499 | 705.74 | -4.57 -0.64% |
| 03/29/19 | 704.82 | 711.49 | 701.20 | 756,200 | 710.31 | 7.80 1.11% |
| 03/28/19 | 697.32 | 703.16 | 694.01 | 488,019 | 702.51 | 4.64 0.66% |
| 03/27/19 | 689.95 | 701.99 | 689.95 | 693,631 | 697.87 | 9.05 1.31% |
| 03/26/19 | 679.99 | 692.75 | 678.58 | 719,107 | 688.82 | 10.82 1.60% |
| 03/25/19 | 669.99 | 679.00 | 657.56 | 682,306 | 678.00 | 6.54 0.97% |
| 03/22/19 | 675.40 | 679.24 | 666.85 | 609,500 | 671.46 | 1.01 0.15% |
| 03/21/19 | 668.09 | 680.00 | 667.81 | 606,046 | 670.45 | 4.66 0.70% |
| 03/20/19 | 664.66 | 670.81 | 661.93 | 338,898 | 665.79 | -0.07 -0.01% |
| 03/19/19 | 657.00 | 671.99 | 653.03 | 869,805 | 665.86 | 10.06 1.53% |
| 03/18/19 | 643.36 | 656.59 | 641.06 | 836,939 | 655.80 | 16.80 2.63% |
| 03/15/19 | 643.57 | 646.54 | 637.47 | 593,600 | 639.00 | -3.39 -0.53% |
| 03/14/19 | 637.07 | 642.93 | 635.40 | 434,102 | 642.39 | 5.32 0.84% |
| 03/13/19 | 633.50 | 641.64 | 633.01 | 462,333 | 637.07 | 6.08 0.96% |
| 03/12/19 | 618.34 | 635.60 | 618.34 | 816,903 | 630.99 | 14.11 2.29% |
| 03/11/19 | 615.82 | 618.51 | 613.24 | 570,803 | 616.88 | 0.44 0.07% |
| 03/08/19 | 607.91 | 616.81 | 604.64 | 600,100 | 616.44 | 6.91 1.13% |
| 03/07/19 | 614.42 | 614.87 | 607.13 | 434,719 | 609.53 | -3.88 -0.63% |
| 03/06/19 | 616.01 | 619.21 | 611.08 | 272,775 | 613.41 | -2.60 -0.42% |
| 03/05/19 | 618.48 | 622.00 | 613.48 | 339,891 | 616.01 | -2.84 -0.46% |
| Download Data To Spreadsheet | ||||||
CMG Stock Predictions, Articles, and Chipotle Mexican Grill News
Chipotle News: Why CMG Stock Is Getting Cooked Today
Chipotle news for Thursday has CMG stock taking a hit after getting a downgrade from BMO Capital Markets analyst Andrew Strelzik.
5 Must-See Stock Trades for Tuesday: TMUS, CMG, T, AVGO
Stitch Fix, T-Mobile, Sprint, Broadcom and Chipotle are our must-see stock trades for Tuesday. Here are the charts now.
5 Top Stock Trades for Thursday: Look at These Winners
Have you been looking for something to buy amid this rout? Our top stock trades for Thursday highlights the names that have been holding up.
Chipotle Stock Is Priced for Perfection, So It Could Dip Soon
CMG is on fire today. But, that may not remain true for the rest of 2019, and that's a big risk for richly valued CMG stock.
Chipotle News: Why CMG Stock Is Plunging Today
Chipotle news concerning the company's earnings report for the first quarter of 2019 has CMG stock dropping lower on Thursday.
Is Chipotle Stock Finally Returning to Its Winning Ways?
Chipotle stock keeps looking stronger and stronger, but it's too high to chase and too hot too short right now.
Chipotle Earnings: CMG Stock Gains on Strong Q1 Profit, Sales
Chipotle (CMG) announced its first-quarter earnings results late Wednesday, amassing a profit that topped expectations by 39 cents per share.
Is It Finally Time to Drop Chipotle Stock?
You can still love the food, but Chipotle stock is much riskier in today’s market and in front of next week’s earnings event.
5 Fast Food Stocks That Are Cooking With Fire
Starbucks, Chipotle, McDonald's, Wendy's and Domino's Pizza have been on fire. But do these fast food stocks have what it takes to go higher?
4 Reasons to Sell Chipotle Stock While It Still Is Riding High
CMG stock has been on fire ever since new management came in, but there's reason to believe that this rally is on its last legs.
3 More Reasons Why You Should Sell or Avoid Chipotle Stock
Although Chipotle stock is one of the hottest names in the eatery business, these three headwinds will cool its fire.
Boeing Stock Already Is on Its Way Back After the 737 MAX Debacle
Boeing stock took a tumble last month, but has already put a surprising rebound effort in place. There's a reason.
3 Reasons Why You Should Sell Chipotle Stock into Strength
Chipotle stock has earned Wall Street’s respect for its comeback campaign, but now is the time to secure your profits/
7 National Burrito Day Deals for April 4, 2019
Today is National Burrito Day and that means there are loads of deals to keep an eye out for if customers want cheap burritos.
Trade of the Day: Gravity Will Soon Weigh on Chipotle Stock
CMG stock is now dramatically overbought and trading at rich multiples from a fundamental perspective. Explore the short side of Chipotle.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
