Chipotle Mexican Grill, Inc. - Price History
Monthly price history for CMG (Chipotle Mexican Grill, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3,138.66 | $3,138.66 |
| April 2024 | $3,159.60 | $3,159.60 |
| March 2024 | $2,906.77 | $2,906.77 |
| February 2024 | $2,688.77 | $2,688.77 |
| January 2024 | $2,408.77 | $2,408.77 |
| December 2023 | $2,286.96 | $2,286.96 |
| November 2023 | $2,202.25 | $2,202.25 |
| October 2023 | $1,942.20 | $1,942.20 |
| September 2023 | $1,831.83 | $1,831.83 |
| August 2023 | $1,926.64 | $1,926.64 |
| July 2023 | $1,962.28 | $1,962.28 |
| June 2023 | $2,139 | $2,139 |
| May 2023 | $2,076.49 | $2,076.49 |
| April 2023 | $2,067.62 | $2,067.62 |
| March 2023 | $1,708.29 | $1,708.29 |
| February 2023 | $1,491.08 | $1,491.08 |
| January 2023 | $1,646.38 | $1,646.38 |
| December 2022 | $1,387.49 | $1,387.49 |
| November 2022 | $1,626.96 | $1,626.96 |
| October 2022 | $1,498.33 | $1,498.33 |
| September 2022 | $1,502.76 | $1,502.76 |
| August 2022 | $1,596.80 | $1,596.80 |
| July 2022 | $1,564.22 | $1,564.22 |
| June 2022 | $1,307.26 | $1,307.26 |
| May 2022 | $1,402.55 | $1,402.55 |
| April 2022 | $1,455.61 | $1,455.61 |
| March 2022 | $1,582.03 | $1,582.03 |
| February 2022 | $1,523.35 | $1,523.35 |
| January 2022 | $1,485.58 | $1,485.58 |
| December 2021 | $1,748.25 | $1,748.25 |
| November 2021 | $1,643.41 | $1,643.41 |
| October 2021 | $1,779.03 | $1,779.03 |
| September 2021 | $1,817.52 | $1,817.52 |
| August 2021 | $1,903.33 | $1,903.33 |
| July 2021 | $1,863.44 | $1,863.44 |
| June 2021 | $1,550.34 | $1,550.34 |
| May 2021 | $1,371.98 | $1,371.98 |
| April 2021 | $1,492.03 | $1,492.03 |
| March 2021 | $1,420.82 | $1,420.82 |
| February 2021 | $1,442 | $1,442 |
| January 2021 | $1,480 | $1,480 |
| December 2020 | $1,386.71 | $1,386.71 |
| November 2020 | $1,289.43 | $1,289.43 |
| October 2020 | $1,201.48 | $1,201.48 |
| September 2020 | $1,243.71 | $1,243.71 |
| August 2020 | $1,310.28 | $1,310.28 |
| July 2020 | $1,155.16 | $1,155.16 |
| June 2020 | $1,052.36 | $1,052.36 |
| May 2020 | $1,003.91 | $1,003.91 |
| April 2020 | $878.55 | $878.55 |
| March 2020 | $654.40 | $654.40 |
| February 2020 | $773.58 | $773.58 |
| January 2020 | $866.76 | $866.76 |
| December 2019 | $837.11 | $837.11 |
| November 2019 | $813.92 | $813.92 |
| October 2019 | $778.16 | $778.16 |
| September 2019 | $840.47 | $840.47 |
| August 2019 | $838.42 | $838.42 |
| July 2019 | $795.53 | $795.53 |
| June 2019 | $732.88 | $732.88 |
| May 2019 | $659.97 | $659.97 |
| April 2019 | $688.04 | $688.04 |
| March 2019 | $710.31 | $710.31 |
| February 2019 | $607.53 | $607.53 |
| January 2019 | $529.61 | $529.61 |
| December 2018 | $431.79 | $431.79 |
| November 2018 | $473.21 | $473.21 |
| October 2018 | $460.33 | $460.33 |
| September 2018 | $454.52 | $454.52 |
| August 2018 | $475.18 | $475.18 |
| July 2018 | $433.66 | $433.66 |
| June 2018 | $431.37 | $431.37 |
| May 2018 | $430.18 | $430.18 |
| April 2018 | $423.33 | $423.33 |
| March 2018 | $323.11 | $323.11 |
| February 2018 | $318.41 | $318.41 |
| January 2018 | $324.76 | $324.76 |
| December 2017 | $289.03 | $289.03 |
| November 2017 | $304.39 | $304.39 |
| October 2017 | $271.90 | $271.90 |
| September 2017 | $307.83 | $307.83 |
| August 2017 | $316.71 | $316.71 |
| July 2017 | $343.77 | $343.77 |
| June 2017 | $416.10 | $416.10 |
| May 2017 | $477.35 | $477.35 |
| April 2017 | $474.47 | $474.47 |
| March 2017 | $445.52 | $445.52 |
| February 2017 | $418.74 | $418.74 |
| January 2017 | $421.44 | $421.44 |
| December 2016 | $377.32 | $377.32 |
| November 2016 | $396.33 | $396.33 |
| October 2016 | $360.76 | $360.76 |
| September 2016 | $423.50 | $423.50 |
| August 2016 | $413.73 | $413.73 |
| July 2016 | $423.99 | $423.99 |
| June 2016 | $402.76 | $402.76 |
| May 2016 | $441.96 | $441.96 |
| April 2016 | $420.97 | $420.97 |
| March 2016 | $470.97 | $470.97 |
| February 2016 | $509.16 | $509.16 |
| January 2016 | $452.97 | $452.97 |
| December 2015 | $479.85 | $479.85 |
| November 2015 | $579.55 | $579.55 |
| October 2015 | $640.23 | $640.23 |
| September 2015 | $720.25 | $720.25 |
| August 2015 | $710.01 | $710.01 |
| July 2015 | $742.23 | $742.23 |
| June 2015 | $604.99 | $604.99 |
| May 2015 | $615.52 | $615.52 |
| April 2015 | $621.34 | $621.34 |
| March 2015 | $650.54 | $650.54 |
| February 2015 | $664.97 | $664.97 |
| January 2015 | $709.84 | $709.84 |
| December 2014 | $684.51 | $684.51 |
| November 2014 | $663.62 | $663.62 |
| October 2014 | $638 | $638 |
| September 2014 | $666.59 | $666.59 |
| August 2014 | $678.65 | $678.65 |
| July 2014 | $672.50 | $672.50 |
| June 2014 | $592.51 | $592.51 |
| May 2014 | $547.09 | $547.09 |
| April 2014 | $498.50 | $498.50 |
| March 2014 | $568.05 | $568.05 |
| February 2014 | $565.21 | $565.21 |
| January 2014 | $551.96 | $551.96 |
| December 2013 | $532.78 | $532.78 |
| November 2013 | $523.86 | $523.86 |
| October 2013 | $526.97 | $526.97 |
| September 2013 | $428.80 | $428.80 |
| August 2013 | $408.17 | $408.17 |
| July 2013 | $412.27 | $412.27 |
| June 2013 | $364.35 | $364.35 |
| May 2013 | $361 | $361 |
| April 2013 | $363.19 | $363.19 |
| March 2013 | $325.87 | $325.87 |
| February 2013 | $316.79 | $316.79 |
| January 2013 | $307.01 | $307.01 |
| December 2012 | $297.46 | $297.46 |
| November 2012 | $263.78 | $263.78 |
| October 2012 | $254.53 | $254.53 |
| September 2012 | $317.54 | $317.54 |
| August 2012 | $288.64 | $288.64 |
| July 2012 | $292.33 | $292.33 |
| June 2012 | $379.95 | $379.95 |
| May 2012 | $413.07 | $413.07 |
| April 2012 | $414.15 | $414.15 |
| March 2012 | $418 | $418 |
| February 2012 | $390.22 | $390.22 |
| January 2012 | $367.29 | $367.29 |
| December 2011 | $337.74 | $337.74 |
| November 2011 | $321.56 | $321.56 |
| October 2011 | $336.12 | $336.12 |
| September 2011 | $302.95 | $302.95 |
| August 2011 | $313.37 | $313.37 |
| July 2011 | $324.58 | $324.58 |
| June 2011 | $308.19 | $308.19 |
| May 2011 | $289.07 | $289.07 |
| April 2011 | $266.79 | $266.79 |
| March 2011 | $272.37 | $272.37 |
| February 2011 | $245 | $245 |
| January 2011 | $218.92 | $218.92 |
| December 2010 | $212.66 | $212.66 |
| November 2010 | $258.49 | $258.49 |
| October 2010 | $210.21 | $210.21 |
| September 2010 | $172 | $172 |
| August 2010 | $150.83 | $150.83 |
| July 2010 | $147.90 | $147.90 |
| June 2010 | $136.81 | $136.81 |
| May 2010 | $142.28 | $142.28 |
| April 2010 | $134.91 | $134.91 |
| March 2010 | $112.67 | $112.67 |
| February 2010 | $104.71 | $104.71 |
| January 2010 | $96.46 | $96.46 |
| December 2009 | $88.16 | $88.16 |
| November 2009 | $83.45 | $83.45 |
| October 2009 | $81.49 | $81.49 |
| September 2009 | $97.05 | $97.05 |
| August 2009 | $83.88 | $83.88 |
| July 2009 | $93.83 | $93.83 |
| June 2009 | $80 | $80 |
| May 2009 | $79.19 | $79.19 |
| April 2009 | $81.09 | $81.09 |
| March 2009 | $66.38 | $66.38 |
| February 2009 | $54.63 | $54.63 |
| January 2009 | $47.76 | $47.76 |
| December 2008 | $61.98 | $61.98 |
| November 2008 | $49.58 | $49.58 |
| October 2008 | $50.75 | $50.75 |
| September 2008 | $55.49 | $55.49 |
| August 2008 | $69.32 | $69.32 |
| July 2008 | $68.50 | $68.50 |
| June 2008 | $82.62 | $82.62 |
| May 2008 | $92.30 | $92.30 |
| April 2008 | $98.13 | $98.13 |
| March 2008 | $113.43 | $113.43 |
| February 2008 | $99.30 | $99.30 |
| January 2008 | $120.38 | $120.38 |
| December 2007 | $147.07 | $147.07 |
| November 2007 | $133.15 | $133.15 |
| October 2007 | $139 | $139 |
| September 2007 | $118.13 | $118.13 |
| August 2007 | $103.99 | $103.99 |
| July 2007 | $88.34 | $88.34 |
| June 2007 | $85.28 | $85.28 |
| May 2007 | $86.62 | $86.62 |
| April 2007 | $65.23 | $65.23 |
| March 2007 | $62.10 | $62.10 |
| February 2007 | $59.99 | $59.99 |
| January 2007 | $59.42 | $59.42 |
| December 2006 | $57 | $57 |
| November 2006 | $57.95 | $57.95 |
| October 2006 | $59.90 | $59.90 |
| September 2006 | $49.67 | $49.67 |
| August 2006 | $49.34 | $49.34 |
| July 2006 | $52.50 | $52.50 |
| June 2006 | $60.95 | $60.95 |
| May 2006 | $57.77 | $57.77 |
| April 2006 | $52.19 | $52.19 |
| March 2006 | $55.39 | $55.39 |
| February 2006 | $45.60 | $45.60 |
| January 2006 | $47.52 | $47.52 |
CMG
Price: $3,199.10
52 week price:
Payout Ratio Range:
Earnings Per Share: 44.26 USD
P/E Ratio: 59.60
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 305600
Ebitda: 101.5 millionMarket Capitalization: 86.8 billion