Free Trial

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

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free CMG Stock Alerts
$3,129.52
+23.68 (+0.76%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Chipotle Mexican Grill Stock Price Performance

5 Day
Performance
-0.66%
1 Month
Performance
-0.40%
3 Month
Performance
+16.39%
6 Month
Performance
+40.10%
Year-To-Date
Performance
+36.84%
1 Year
Performance
+51.75%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CMG Stock Chart for Sunday, June, 2, 2024

CMG Chart by TradingView

Chipotle Mexican Grill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3,105.05$3,121.89
+0.54%		$3,126.39$3,059.37301,302 shs$85.75 billion
05/30/2024$3,070.45$3,105.05
+1.13%		$3,107.99$3,055.27214,791 shs$85.30 billion
05/29/2024$3,150.41$3,070.45
-2.54%		$3,140.00$3,070.14335,626 shs$84.35 billion
05/28/2024$3,151.63$3,150.41
-0.04%		$3,163.00$3,130.00237,433 shs$86.54 billion
05/27/2024$3,151.63$3,151.63$3,165.09$3,142.88197,000 shs$86.58 billion
05/24/2024$3,138.28$3,151.63
+0.43%		$3,165.09$3,142.88195,331 shs$86.58 billion
05/23/2024$3,150.52$3,138.28
-0.39%		$3,165.60$3,130.44206,362 shs$86.21 billion
05/22/2024$3,169.35$3,150.52
-0.59%		$3,182.04$3,142.44181,167 shs$86.54 billion
05/21/2024$3,177.80$3,169.35
-0.27%		$3,191.76$3,167.64201,906 shs$87.05 billion
05/20/2024$3,213.43$3,177.80
-1.11%		$3,242.66$3,174.21283,992 shs$87.29 billion
05/17/2024$3,140.05$3,213.47
+2.34%		$3,216.95$3,145.23287,367 shs$88.27 billion
05/16/2024$3,165.03$3,140.05
-0.79%		$3,181.18$3,138.49198,690 shs$86.25 billion
05/15/2024$3,171.31$3,165.03
-0.20%		$3,190.05$3,161.64199,350 shs$86.94 billion
05/14/2024$3,187.53$3,171.31
-0.51%		$3,196.29$3,171.31154,704 shs$87.12 billion
05/13/2024$3,239.23$3,187.53
-1.60%		$3,245.00$3,187.53168,383 shs$87.56 billion
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NYSE:CMG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders