Chipotle Mexican Grill, Inc (CMG) Stock Price

1,410.74 ▼ -38.3201 (-2.64%)
Open: 1,446.75 Vol: 233.67K Day's range: 1,395.285 - 1,447.96 Feb 25, 16:00 EST
IEX Real-Time Price
Loading chart ...
CMG Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1,409.74▲ 1,416.78▼ 1,414.56▼ 1,435.93▼ 1,479.68▼
MA10 1,408.69▲ 1,414.35▼ 1,426.39▼ 1,464.71▼ 1,450.00▼
MA20 1,414.04▼ 1,427.85▼ 1,421.19▼ 1,486.21▼ 1,380.07▲
MA50 1,413.72▲ 1,423.46▼ 1,441.32▼ 1,439.75▼ 1,178.69▲
MA100 1,425.46▼ 1,444.03▼ 1,480.37▼ 1,365.82▲ 980.48▲
MA200 1,421.36▼ 1,481.09▼ 1,478.98▼ 1,253.12▲ 697.72▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.122▲ -1.509▼ -0.234▼ -14.903▼ -4.337▼
RSI 50.926▲ 44.983▼ 42.968▼ 40.993▼ 56.272▲
STOCH 55.830     49.048     29.331     24.921     75.393    
WILL %R -36.691     -69.372     -69.770     -71.737     -50.767    
CCI 39.799     -79.283     -84.784     -100.769▼ -5.455    
Latest Filters Detected On CMG
CDL $CMG Shooting Star Candlestick Pattern Detected Set Alert
CDL $CMG Engulfing Candlestick Pattern Detected Set Alert
BREAK $CMG Price Breaks 10 Days High Set Alert
Chipotle Mexican Grill, Inc News
Friday, February 19, 2021 03:45 AM
IndexIQ Advisors LLC raised its holdings in Chipotle Mexican Grill, Inc. (NYSE:CMG) by 88.8% in the 4th quarter, according to its most recent Form 13F filing with the Securities & Exchange Commission.
Thursday, February 18, 2021 01:35 PM
After rallying 82% since the end of 2019, Chipotle Mexican Grill (NYSE:CMG) has moderate upside in the near term. CMG’s stock grew from $837 at the end of 2019 to near $1528 now, compared to ...
Thursday, February 18, 2021 07:02 AM
FIL Ltd lessened its stake in Chipotle Mexican Grill, Inc. (NYSE:CMG) by 55.2% during the 4th quarter, Holdings Channel.com reports. The firm owned 112,307 shares of the restaurant operator’s stock ...
CMG historical stock data
date open high low close volume
25/02/21 1,446.75 1,447.96 1,395.285 1,410.74 233,665
24/02/21 1,417.73 1,450.8199 1,398.90 1,449.0601 260,802
23/02/21 1,410.8101 1,422.99 1,350.00 1,416.24 373,345
22/02/21 1,457.40 1,460.13 1,429.17 1,430.54 291,117
19/02/21 1,468.60 1,483.77 1,457.0101 1,473.09 242,670
18/02/21 1,448.16 1,466.04 1,444.00 1,456.3101 171,193
17/02/21 1,476.46 1,477.52 1,442.9399 1,459.50 249,562
16/02/21 1,531.00 1,531.00 1,476.46 1,484.00 317,053
12/02/21 1,540.1899 1,543.3568 1,522.00 1,527.70 137,532
11/02/21 1,543.61 1,548.35 1,532.835 1,539.96 144,410
Quote Details
52wk Low:415.00
52wk High:1,564.91
Vol:233.67K
Avg Vol(3m):5.3M
1Y Chng:+145.85%
1M Chng:+1.13%
Add to Watch List