Chipotle Mexican Grill Inc (CMG)
1491.79
+5.47 +0.37%
NYSE
Jan 26, 14:25
USD
Chipotle Mexican Grill Price:
1491.79 for Jan. 26, 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 |
|---|---|---|---|---|---|
| Jan. 25, 2021 | 1504.00 | 1510.19 | 1468.50 | 1486.32 | 196558.0 |
| Jan. 22, 2021 | 1492.32 | 1507.49 | 1484.19 | 1494.18 | 228417.0 |
| Jan. 21, 2021 | 1477.20 | 1508.72 | 1476.54 | 1503.68 | 298353.0 |
| Jan. 20, 2021 | 1443.82 | 1483.64 | 1437.40 | 1480.62 | 296208.0 |
| Jan. 19, 2021 | 1420.16 | 1432.90 | 1392.20 | 1429.48 | 222747.0 |
| Jan. 15, 2021 | 1405.24 | 1417.77 | 1398.82 | 1405.74 | 208626.0 |
| Jan. 14, 2021 | 1418.30 | 1453.50 | 1397.69 | 1411.80 | 426602.0 |
| Jan. 13, 2021 | 1404.73 | 1407.52 | 1384.51 | 1395.00 | 186687.0 |
| Jan. 12, 2021 | 1410.00 | 1414.36 | 1388.69 | 1401.64 | 211284.0 |
| Jan. 11, 2021 | 1391.36 | 1421.58 | 1389.11 | 1402.62 | 227139.0 |
| Jan. 8, 2021 | 1378.81 | 1410.51 | 1374.81 | 1402.44 | 368978.0 |
| Jan. 7, 2021 | 1351.00 | 1378.71 | 1348.70 | 1368.14 | 236756.0 |
| Jan. 6, 2021 | 1335.42 | 1357.43 | 1335.00 | 1343.41 | 234176.0 |
| Jan. 5, 2021 | 1319.11 | 1358.22 | 1316.91 | 1355.11 | 295148.0 |
| Jan. 4, 2021 | 1386.68 | 1390.00 | 1312.34 | 1319.12 | 514174.0 |
| Dec. 31, 2020 | 1372.00 | 1393.14 | 1363.00 | 1386.71 | 217684.0 |
| Dec. 30, 2020 | 1395.00 | 1398.10 | 1373.62 | 1374.17 | 184367.0 |
| Dec. 29, 2020 | 1402.38 | 1408.09 | 1377.34 | 1392.21 | 182531.0 |
| Dec. 28, 2020 | 1423.00 | 1423.00 | 1400.80 | 1401.49 | 174427.0 |
| Dec. 24, 2020 | 1410.91 | 1418.54 | 1406.87 | 1412.55 | 101301.0 |
| Dec. 23, 2020 | 1434.55 | 1435.52 | 1406.05 | 1410.99 | 200028.0 |
| Dec. 22, 2020 | 1418.00 | 1429.87 | 1397.50 | 1426.30 | 327619.0 |
| Dec. 21, 2020 | 1400.00 | 1423.98 | 1390.85 | 1417.99 | 299813.0 |
| Dec. 18, 2020 | 1418.00 | 1425.00 | 1410.96 | 1418.57 | 438406.0 |
| Dec. 17, 2020 | 1407.61 | 1421.44 | 1385.79 | 1409.68 | 376708.0 |
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
| Jack In The Box Inc | 99.14 |
| Papa John's International Inc | 101.60 |
| Domino's Pizza Inc | 376.89 |
Price Range, Past 5 Years
| Minimum | 251.33 | Feb 13 2018 |
| Maximum | 1503.68 | Jan 21 2021 |
| Average | 613.72 |
Price Related Metrics
| PE Ratio | 178.44 |
| PS Ratio | 7.276 |
| Price to Book Value | 23.12 |
| Price to Free Cash Flow | 107.80 |
| Earnings Yield | 0.56% |
| Market Cap | 41.74B |
| Operating PE Ratio | 141.14 |
| Normalized PE Ratio | 164.01 |
News
Chipotle's First Ever Super Bowl Ad Imagines What's Possible With Real Food
PR Newswire 01/25 08:10 ET
PR Newswire 01/25 08:10 ET
Restaurant stocks face another headwind with Biden minimum wage plan: Alpha Tactics
SA Breaking News 01/23 14:20 ET
SA Breaking News 01/23 14:20 ET
Analyst Actions: Goldman Sachs Starts Chipotle Mexican Grill at Conviction Buy With $1,650 Price Target
MT Newswires 01/19 08:05 ET
MT Newswires 01/19 08:05 ET
Chipotle And The Shawn Mendes Foundation Launch Wonder Grants To Support Young Innovators In Sustainability
PR Newswire 01/15 08:05 ET
PR Newswire 01/15 08:05 ET
Dining out recovery predicted by Chipotle and Just Eat Takeaway chiefs
SA Breaking News 01/15 06:54 ET
SA Breaking News 01/15 06:54 ET
Advertisement
