Chipotle Mexican Grill Inc (CMG)
3155.38
+13.39
(+0.43%)
USD |
NYSE |
May 03, 16:00
3174.00
+18.62
(+0.59%)
Pre-Market: 08:55
Chipotle Mexican Grill Price: 3155.38 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 3159.28 | 3176.40 | 3148.84 | 3155.38 | 246882.0 |
| May 02, 2024 | 3154.51 | 3167.89 | 3118.33 | 3141.99 | 179125.0 |
| May 01, 2024 | 3153.00 | 3157.60 | 3120.00 | 3138.66 | 236438.0 |
| Apr 30, 2024 | 3199.51 | 3213.90 | 3152.00 | 3159.60 | 343658.0 |
| Apr 29, 2024 | 3216.35 | 3241.42 | 3170.75 | 3209.47 | 246004.0 |
| Apr 26, 2024 | 3120.47 | 3199.99 | 3120.37 | 3186.97 | 336557.0 |
| Apr 25, 2024 | 3012.00 | 3145.69 | 2952.23 | 3111.97 | 688531.0 |
| Apr 24, 2024 | 2937.90 | 2959.99 | 2916.58 | 2926.76 | 363345.0 |
| Apr 23, 2024 | 2922.06 | 2930.00 | 2892.14 | 2915.00 | 210149.0 |
| Apr 22, 2024 | 2897.75 | 2912.00 | 2867.02 | 2884.25 | 259650.0 |
| Apr 19, 2024 | 2913.84 | 2913.84 | 2846.18 | 2869.11 | 441952.0 |
| Apr 18, 2024 | 2904.61 | 2940.84 | 2897.67 | 2907.97 | 213758.0 |
| Apr 17, 2024 | 2954.95 | 2954.95 | 2893.50 | 2902.96 | 177338.0 |
| Apr 16, 2024 | 2932.85 | 2946.86 | 2920.38 | 2942.33 | 160565.0 |
| Apr 15, 2024 | 2978.09 | 2982.90 | 2930.96 | 2936.63 | 198693.0 |
| Apr 12, 2024 | 2991.73 | 2993.06 | 2941.47 | 2957.60 | 255664.0 |
| Apr 11, 2024 | 2981.20 | 3001.04 | 2966.05 | 2990.69 | 271606.0 |
| Apr 10, 2024 | 2913.00 | 2972.37 | 2901.23 | 2965.69 | 284191.0 |
| Apr 09, 2024 | 2959.00 | 2965.10 | 2879.00 | 2926.96 | 222711.0 |
| Apr 08, 2024 | 2904.09 | 2937.52 | 2904.09 | 2931.53 | 218743.0 |
| Apr 05, 2024 | 2878.30 | 2905.73 | 2874.05 | 2905.42 | 204153.0 |
| Apr 04, 2024 | 2909.69 | 2920.25 | 2853.62 | 2856.03 | 232608.0 |
| Apr 03, 2024 | 2895.04 | 2907.02 | 2873.13 | 2895.58 | 216694.0 |
| Apr 02, 2024 | 2873.95 | 2904.82 | 2850.00 | 2901.94 | 225086.0 |
| Apr 01, 2024 | 2919.17 | 2919.89 | 2863.46 | 2877.00 | 238737.0 |
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 Range, Past 5 Years
465.21
Minimum
Mar 18 2020
3209.47
Maximum
Apr 29 2024
1495.69
Average
1484.77
Median
Mar 01 2023
Price Benchmarks
| Shake Shack Inc | 107.47 |
| McDonald's Corp | 270.32 |
| Starbucks Corp | 73.11 |
| Wingstop Inc | 388.55 |
| Sweetgreen Inc | 22.10 |
Price Related Metrics
| PE Ratio | 67.34 |
| PS Ratio | 8.555 |
| PEG Ratio | 2.517 |
| Price to Book Value | 25.78 |
| Price to Free Cash Flow | 65.91 |
| Earnings Yield | 1.49% |
| Market Cap | 86.67B |
| PEGY Ratio | 2.517 |
| Operating PE Ratio | 51.21 |
| Normalized PE Ratio | 64.57 |