Chipotle Mexican Grill, Inc (CMG) Stock Price

1,342.31 ▲ +53.54 (+4.15%)
Open: 1,298.63 Vol: 224.65K Day's range: 1,297.17 - 1,345.53 May 26, 16:00 EDT
IEX Real-Time Price
Loading chart ...
CMG Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 1,343.36▼ 1,335.64▲ 1,322.31▲ 1,296.32▲ 1,352.97▼
MA10 1,341.14▲ 1,321.65▲ 1,292.22▲ 1,294.64▲ 1,454.33▼
MA20 1,334.25▲ 1,294.09▲ 1,284.99▲ 1,331.50▲ 1,470.02▼
MA50 1,323.30▲ 1,279.61▲ 1,291.00▲ 1,466.36▼ 1,644.49▼
MA100 1,294.85▲ 1,291.69▲ 1,320.93▲ 1,477.47▼ 1,492.78▼
MA200 1,285.52▲ 1,330.56▲ 1,426.77▼ 1,642.09▼ 1,097.07▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.191▲ 5.852▲ 9.210▲ 7.242▲ -18.885▼
RSI 65.612▲ 68.604▲ 64.554▲ 47.279▼ 38.653▼
STOCH 88.664▲ 94.101▲ 86.442▲ 51.138     30.878    
WILL %R -15.605▲ -3.257▲ -2.822▲ -14.620▲ -73.098    
CCI 67.739     96.454     142.266▲ 125.720▲ -119.809▼
Latest Filters Detected On CMG
CDL $CMG Marubozu Candlestick Pattern Detected Set Alert
CDL $CMG Dark Cloud Cover Candlestick Pattern Detected Set Alert
CDL $CMG Engulfing Candlestick Pattern Detected 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
Thursday, May 26, 2022 09:55 AM
I t has been about a month since the last earnings report for Chipotle Mexican Grill (CMG). Shares have lost about 12.7% in that time frame, underperforming the S&P 500. Will the ...
Thursday, May 26, 2022 08:09 AM
Chipotle Mexican Grill, Inc. CMG is likely to benefit from digital efforts, Chipotlane add-ons and menu innovation. Also, focusing on human capital technology bodes well. However, pandemic-induced ...
Wednesday, May 25, 2022 02:50 PM
Chipotle Mexican Grill (CMG) closed the most recent trading day at $1,288.77, moving +1.75% from the previous trading session. This move outpaced the S&P 500's daily gain of 0.95%. At the same time, ...
CMG historical stock data
date open high low close volume
26/05/22 1,298.63 1,345.53 1,297.17 1,342.31 224,645
25/05/22 1,245.00 1,305.0699 1,237.1801 1,288.77 248,515
24/05/22 1,278.6899 1,278.6899 1,230.91 1,266.64 366,438
23/05/22 1,298.5601 1,312.37 1,264.51 1,289.79 311,691
20/05/22 1,293.00 1,296.75 1,258.00 1,294.11 348,042
19/05/22 1,238.77 1,290.34 1,233.25 1,272.49 228,275
18/05/22 1,299.38 1,305.62 1,240.00 1,252.89 308,210
17/05/22 1,328.62 1,334.63 1,295.25 1,322.0601 168,999
16/05/22 1,308.85 1,323.92 1,293.55 1,299.0699 173,987
13/05/22 1,298.88 1,338.00 1,298.88 1,318.28 220,500
Quote Details
52wk Low:1,230.91
52wk High:1,958.545
Vol:224.65K
Avg Vol(3m):5.5M
1Y Chng:-2.97%
1M Chng:-16.27%
Add to Watch List