Chipotle Mexican Grill Inc. (CMG) Stock Price

493.30 ▲ +8.64 (+1.78%)
Open: 485.925 Vol: 841.25K Day's range: 485.925 - 494.79 Aug 14, 16:00 EDT
IEX Real-Time Price
Loading chart ...
CMG Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 493.33▼ 493.44▼ 493.45▼ 487.74▲ 473.11▲
MA10 493.55▼ 492.94▲ 490.34▲ 475.82▲ 463.71▲
MA20 493.48▼ 489.48▲ 488.06▲ 464.69▲ 431.55▲
MA50 492.03▲ 488.37▲ 484.02▲ 459.43▲ 357.10▲
MA100 488.42▲ 482.52▲ 468.78▲ 420.56▲ 383.42▲
MA200 488.22▲ 467.20▲ 461.43▲ 362.60▲ 479.89▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.183▼ 0.449▲ 0.468▲ 3.304▲ 2.657▲
RSI 52.757▲ 61.581▲ 62.597▲ 64.837▲ 69.894▲
STOCH 28.562     80.714▲ 93.426▲ 92.479▲ 79.134    
WILL %R -65.351     -14.410▲ -10.805▲ -2.162▲ -1.869▲
CCI -83.427     57.194     85.469     97.370     169.198▲
Latest Filters Detected On CMG
BREAK $CMG Price Breaks 10 Days High Set Alert
BREAK $CMG Price Breaks 20 Days High Set Alert
BREAK $CMG Price Breaks 30 Days High Set Alert
BREAK $CMG Price Breaks 60 Days High Set Alert
Chipotle Mexican Grill Inc. News
Tuesday, August 14, 2018 04:57 AM
Even after the latest food scandal, we continue to like the prospects of Chipotle (CMG) making a big comeback. We think the company has the right people at the top to make it happen, and new CEO Brian ...
Sunday, August 12, 2018 06:15 AM
It's been about two weeks since hundreds of cases of a possible foodborne illness outbreak were reported at an Ohio Chipotle Mexican Grill (NYSE:CMG) restaurant. In a surprise twist, the stock market ...
Saturday, August 11, 2018 08:34 AM
Chipotle Mexican Grill(NYSE: CMG) is piloting two new menu items and promotions in select cities nationwide as part of its overall commitment to make the brand more accessible and give fans the food t...
CMG historical stock data
date open high low close volume
14/08/18 485.925 494.79 485.925 493.30 841,253
13/08/18 486.38 489.96 481.25 484.66 383,827
10/08/18 484.94 490.8511 482.44 485.47 598,569
09/08/18 488.43 493.00 486.72 487.68 592,261
08/08/18 478.78 488.24 477.9375 487.57 806,368
07/08/18 476.50 482.00 471.02 478.02 548,508
06/08/18 464.78 480.23 461.81 475.25 1,129,992
03/08/18 460.25 468.44 459.00 463.27 1,083,299
02/08/18 440.08 461.10 439.43 460.38 1,239,725
01/08/18 435.00 444.99 429.0101 442.63 1,131,381
Quote Details
Bid:493.17
Ask:0.00
52wk Low:247.515
52wk High:494.79
Vol:841.25K
Avg Vol(3m):13.8M
1Y Chng:+55.76%
1M Chng:+9.88%
Add to Watch List