Chipotle Mexican Grill, Inc. (CMG) Stock Price

307.90 ▼ -3.34 (-1.07%)
Open: 311.25 Vol: 1.11M Day's range: 304.50 - 312.27 Aug 21, 15:26 EDT
Loading chart ...
CMG Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 307.70▲ 308.65▼ 309.27▼ 315.95▼ 328.18▼
MA10 307.53▲ 309.20▼ 310.66▼ 321.95▼ 362.63▼
MA20 307.86▲ 310.72▼ 314.68▼ 334.02▼ 418.12▼
MA50 309.38▼ 316.40▼ 320.58▼ 380.48▼ 411.42▼
MA100 310.05▼ 320.93▼ 330.65▼ 426.34▼ 448.86▼
MA200 313.78▼ 331.37▼ 347.13▼ 413.89▼ 536.47▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.121▲ 0.156▲ -0.362▼ 0.276▲ -15.899▼
RSI 47.763▼ 35.053▼ 33.987▼ 19.762▼ 23.430▼
STOCH 59.165     47.549     28.621     7.212▼ 3.784▼
WILL %R -13.011▲ -65.554     -81.085▼ -92.978▼ -98.044▼
CCI 138.283▲ -59.598     -104.707▼ -137.839▼ -112.905▼
Latest Filters Detected On CMG
RSI&STOCH $CMG Oversold RSI + Stochastic Set Alert
BREAK $CMG Price Breaks 60 Days Low Set Alert
BREAK $CMG Price Breaks 30 Days Low Set Alert
BREAK $CMG Price Breaks 20 Days Low Set Alert
BREAK $CMG Price Breaks 10 Days Low Set Alert
Chipotle Mexican Grill, Inc. News
Monday, August 21, 2017 12:18 PM
So far, 2017 has not been kind to Chipotle Mexican Grill, Inc. (NYSE:CMG) stock. It’s down 18% while the equity indices have been setting all-time-high records on a consistent basis. It’s not simply traders being fickle. Some of the downturn is self ...
Monday, August 21, 2017 09:14 AM
JW Asset Management LLC continued to hold its position in shares of Chipotle Mexican Grill, Inc. (NYSE:CMG) during the second quarter, according to its most recent filing with the SEC. The institutional investor owned 9,000 shares of the restaurant ...
Sunday, August 20, 2017 01:11 AM
Its down 0.09, from 0.93 in 2016Q3. It dropped, as 87 investors sold LOW shares while 444 reduced holdings. Finally, Lynch & Associates IN raised its position in Lowe's Companies by 1.5% in the first quarter. Sq Advisors Llc, a Florida-based fund reported ...
CMG historical stock data
date open high low close volume
21/08/17 311.25 312.27 304.50 308.08 1,113,913
18/08/17 317.34 317.95 311.01 311.24 1,213,492
17/08/17 319.98 325.94 317.41 317.76 980,269
16/08/17 322.90 327.27 319.01 320.08 982,251
15/08/17 322.39 334.91 317.41 322.57 2,181,102
14/08/17 329.21 329.45 322.38 322.49 691,631
11/08/17 321.94 328.76 320.01 326.48 969,770
10/08/17 331.55 332.94 322.30 322.77 1,193,150
09/08/17 331.25 336.36 328.88 334.59 641,530
08/08/17 338.00 338.95 332.34 333.475 1,024,593
Quote Details
Bid:307.86
Ask:308.17
52wk Low:304.50
52wk High:499.00
Vol:1.11M
Avg Vol(3m):25.1M
1Y Chng:-25.79%
1M Chng:-22.31%
Add to Watch List