Chipotle Mexican Grill Inc (CMG)
1399.63
+5.40 +0.39%
NYSE
Jun 18, 20:00
USD
Chipotle Mexican Grill Price:
1399.63 for June 18, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2006.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2021 | 1380.00 | 1405.63 | 1380.00 | 1399.63 | 345259.0 |
| June 17, 2021 | 1380.17 | 1409.43 | 1379.58 | 1394.23 | 331974.0 |
| June 16, 2021 | 1377.00 | 1384.44 | 1355.09 | 1383.38 | 273046.0 |
| June 15, 2021 | 1386.76 | 1392.03 | 1356.98 | 1370.64 | 317128.0 |
| June 14, 2021 | 1396.13 | 1407.49 | 1380.89 | 1391.33 | 420225.0 |
| June 11, 2021 | 1345.00 | 1367.91 | 1344.56 | 1366.80 | 287788.0 |
| June 10, 2021 | 1336.17 | 1344.70 | 1322.67 | 1344.69 | 203845.0 |
| June 9, 2021 | 1344.18 | 1344.50 | 1326.70 | 1328.57 | 192506.0 |
| June 8, 2021 | 1336.15 | 1352.80 | 1328.80 | 1336.64 | 404292.0 |
| June 7, 2021 | 1324.00 | 1338.44 | 1320.83 | 1323.26 | 200056.0 |
| June 4, 2021 | 1338.67 | 1351.37 | 1323.97 | 1326.34 | 283781.0 |
| June 3, 2021 | 1356.23 | 1362.65 | 1330.66 | 1333.04 | 297419.0 |
| June 2, 2021 | 1354.10 | 1364.62 | 1352.48 | 1362.39 | 371632.0 |
| June 1, 2021 | 1372.00 | 1378.69 | 1342.18 | 1361.13 | 349864.0 |
| May 28, 2021 | 1366.00 | 1381.93 | 1357.33 | 1371.98 | 254162.0 |
| May 27, 2021 | 1353.88 | 1374.28 | 1344.72 | 1365.60 | 307181.0 |
| May 26, 2021 | 1355.63 | 1372.96 | 1342.78 | 1345.81 | 290042.0 |
| May 25, 2021 | 1351.38 | 1356.42 | 1334.39 | 1346.13 | 233547.0 |
| May 24, 2021 | 1339.00 | 1358.07 | 1333.82 | 1342.36 | 244483.0 |
| May 21, 2021 | 1348.31 | 1355.40 | 1327.79 | 1330.00 | 243521.0 |
| May 20, 2021 | 1338.13 | 1353.18 | 1336.00 | 1341.78 | 366418.0 |
| May 19, 2021 | 1309.00 | 1316.93 | 1295.10 | 1307.19 | 275232.0 |
| May 18, 2021 | 1340.00 | 1347.40 | 1314.00 | 1324.51 | 247349.0 |
| May 17, 2021 | 1348.00 | 1354.00 | 1321.55 | 1331.58 | 228216.0 |
| May 14, 2021 | 1333.88 | 1364.01 | 1330.18 | 1356.21 | 211550.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Domino's Pizza Inc | 460.19 |
| Shake Shack Inc | 94.39 |
| McDonald's Corp | 229.62 |
Price Range, Past 5 Years
| Minimum | 251.33 | Feb 13 2018 |
| Maximum | 1550.49 | Feb 09 2021 |
| Average | 691.13 |
Price Related Metrics
| PE Ratio | 98.22 |
| PS Ratio | 6.312 |
| PEG Ratio | 5.077 |
| Price to Book Value | 18.78 |
| Price to Free Cash Flow | 98.32 |
| Earnings Yield | 1.02% |
| Market Cap | 39.40B |
| PEGY Ratio | 5.077 |
| Operating PE Ratio | 97.85 |
| Normalized PE Ratio | 93.56 |
News
Restaurants Are Desperate for Workers: This Chain Is Raising Wages to Draw Them In
Yahoo 06/17 13:00 ET
Yahoo 06/17 13:00 ET
Wells Fargo Adjusts Price Target on Chipotle Mexican Grill to $1,720 From $1,818, Maintains Overweight Rating
MT Newswires 06/14 08:19 ET
MT Newswires 06/14 08:19 ET
Chipotle Celebrates American Athletes With "Team Chipotle" Menu And New Episodes Of "Unwrapped"
PR Newswire 06/14 08:06 ET
PR Newswire 06/14 08:06 ET
Chipotle price hike doesn't change its 'strong' value proposition: Raymond James
Yahoo 06/14 07:53 ET
Yahoo 06/14 07:53 ET
Raymond James Upgrades Chipotle Mexican Grill to Strong Buy From Outperform; Price Target is $1,800
MT Newswires 06/14 05:59 ET
MT Newswires 06/14 05:59 ET
Advertisement
