Quotes Chipotle Mexican Grill, Inc.

Equities

CMG

US1696561059

Restaurants & Bars

Market Closed - Nyse 04:00:10 2024-03-28 pm EDT 5-day change 1st Jan Change
2,907 USD -0.57% Intraday chart for Chipotle Mexican Grill, Inc. +0.06% +27.10%

Quotes 5-day view

Delayed Quote Nyse
Chipotle Mexican Grill, Inc.(CMG) : Historical Chart (5-day)
  2024-03-22 2024-03-25 2024-03-26 2024-03-27 2024-03-28
Last 2882.04 $ 2903.44 $ 2955.53 $ 2923.46 $ 2,907 $
Volume 224 227 282 747 332 639 282 319 279 022
Change -0.79% +0.74% +1.79% -1.09% -0.57%
Opening 2,922.24 2,889.00 2,923.42 2,976.00 2,945
High 2,922.24 2,913.81 2,979.45 2,993.99 2,945
Low 2,882.01 2,871.49 2,915.00 2,902.88 2,903

Performance

1 day-0.30%
1 week+0.06%
Current month+8.11%
1 month+8.80%
3 months+27.58%
6 months+58.09%
Current year+27.10%
1 year+75.86%
3 years+104.04%
5 years+313.77%
10 years+412.50%

Volumes

markets
Daily volume
279 022
Estimated daily volume
279 022
Avg. Volume 20 sessions
264 179
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
767 907 591.83
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)
80 164 690 724
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)
79 688 716 354
Average Daily Capital Traded
0.96%

Highs and lows

1 week
2 871.49
Extreme 2871.4901
2 993.99
1 month
2 614.98
Extreme 2614.98
3 023.98
Current year
2 204.10
Extreme 2204.095
3 023.98
1 year
1 645.03
Extreme 1645.0282
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
2 913.89
Moving average 20 days
2 763.47
Moving average 50 days
2 599.23
Moving average 100 days
2 416.09
Price spread / (MMA5)
+0.24%
Price spread / (MMA20)
-4.93%
Price spread / (MMA50)
-10.58%
Price spread / (MMA100)
-16.88%
STIM
RSI 9 days
85.02
RSI 14 days
81.70

Sector Comparison - Quick Service Restaurants

Name Change 5d. change 1st Jan change 1-year change Capi.
-0.57%+0.06%+27.10%+75.86% 80.16B
-0.02%-0.56%-4.91%+2.21% 204B
+0.97%+1.52%+6.12%+7.90% 38.63B
-0.45%0.00%+3.70%+20.35% 26.57B
+0.43%-1.18%+1.69%+23.03% 24.79B
+0.97%+9.00%+20.53%+53.25% 17.14B
+2.13%+2.03%-6.22%-35.99% 15.28B
+0.14%+5.28%+42.80%+99.33% 10.73B
-1.50%-6.27%+5.11%-11.80% 7.66B
-0.44%-1.02%+11.29%+25.23% 6B
-0.24%-4.21%+40.35%+95.91% 4.12B
-0.53%+4.77%+27.77%+103.12% 4.04B
-0.32%-1.15%-3.29%-10.67% 3.88B
-0.86%+1.57%+123.54%+292.85% 2.88B
+1.90%-0.39%-26.38%-11.68% 2.53B
+0.91%-1.16%-12.37%+47.68% 2.32B
Average+0.26%+0.46%+16.05%+48.54%
Weighted average by Cap.+0.17%+0.05%+6.44%+24.72%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

9b619db7b756ccada2f53d0dc6e2e6f2.vyR9TBLMF4a-1B6Meuf_2UNicMI-QCHelHUKFmx0hxs.63wbFFepI_b_h0m5Hay7niVXOrFcbUTupgdmIRVB9VKSXREcUPx28eibRw
DatePriceVolumeDaily volume
04:00:10 pm 2,907 20,865 103,002
03:59:56 pm 2,904 739 82,137
03:59:56 pm 2,903 100 81,398
03:59:56 pm 2,904 100 81,298
03:59:56 pm 2,904 100 81,198
03:59:56 pm 2,904 234 81,098
03:59:56 pm 2,904 100 80,864
03:59:56 pm 2,904 100 80,764
03:59:55 pm 2,904 101 80,664
03:59:53 pm 2,905 100 80,563
Chart Chipotle Mexican Grill, Inc.
More charts

Monthly variations

Annual change

2024+27.83%
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%