Chipotle Mexican Grill IncNYSE:CMG
- LAST PRICE1,859.6900
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots1,836.0000/ 1
- Ask / Lots1,861.0000/ 1
- Open / Previous Close0.0000 / 1,859.6900
- Day Range---
- 52 Week Range
- Volume---
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CMG |
|---|---|---|
| 09:32 ET | 4998 | 1864.27 |
| 09:34 ET | 200 | 1860.04 |
| 09:36 ET | 100 | 1860 |
| 09:38 ET | 300 | 1860 |
| 09:41 ET | 600 | 1861.7 |
| 09:43 ET | 419 | 1864.51 |
| 09:45 ET | 300 | 1863.7 |
| 09:48 ET | 100 | 1867.16 |
| 09:50 ET | 200 | 1866.16 |
| 09:52 ET | 300 | 1866.19 |
| 09:56 ET | 1200 | 1864.97 |
| 09:57 ET | 645 | 1863.55 |
| 10:01 ET | 3294 | 1860 |
| 10:10 ET | 100 | 1855.625 |
| 10:12 ET | 500 | 1856.39 |
| 10:17 ET | 500 | 1858.99 |
| 10:19 ET | 200 | 1857.76 |
| 10:24 ET | 400 | 1859.58 |
| 10:26 ET | 300 | 1857.1 |
| 10:28 ET | 100 | 1857.1 |
| 10:35 ET | 400 | 1856.725 |
| 10:39 ET | 100 | 1856.32 |
| 10:42 ET | 100 | 1855.705 |
| 10:44 ET | 100 | 1857.77 |
| 10:51 ET | 203 | 1857.14 |
| 10:53 ET | 200 | 1856.15 |
| 10:55 ET | 1099 | 1856.195 |
| 10:57 ET | 100 | 1856.2 |
| 11:06 ET | 300 | 1854.52 |
| 11:08 ET | 328 | 1852.495 |
| 11:09 ET | 631 | 1851.245 |
| 11:13 ET | 500 | 1854.99 |
| 11:15 ET | 100 | 1854.625 |
| 11:20 ET | 300 | 1857.03 |
| 11:22 ET | 100 | 1857.405 |
| 11:24 ET | 100 | 1858.24 |
| 11:26 ET | 511 | 1854.595 |
| 11:27 ET | 100 | 1854.65 |
| 11:29 ET | 100 | 1854.31 |
| 11:31 ET | 200 | 1855.57 |
| 11:33 ET | 255 | 1855.5699 |
| 11:38 ET | 330 | 1855.405 |
| 11:42 ET | 100 | 1854.04 |
| 11:45 ET | 300 | 1853.995 |
| 11:51 ET | 508 | 1854.15 |
| 11:58 ET | 300 | 1853.89 |
| 12:00 ET | 300 | 1855.155 |
| 12:02 ET | 300 | 1856 |
| 12:07 ET | 632 | 1859.97 |
| 12:09 ET | 120 | 1859.88 |
| 12:16 ET | 100 | 1859.76 |
| 12:18 ET | 147 | 1860.45 |
| 12:20 ET | 763 | 1857.685 |
| 12:25 ET | 100 | 1856.98 |
| 12:27 ET | 613 | 1856.1 |
| 12:30 ET | 1735 | 1856 |
| 12:36 ET | 853 | 1854.73 |
| 12:38 ET | 200 | 1853.95 |
| 12:39 ET | 100 | 1853.24 |
| 12:43 ET | 100 | 1853.94 |
| 12:45 ET | 648 | 1853.75 |
| 12:48 ET | 300 | 1853.0539 |
| 12:50 ET | 395 | 1853.87 |
| 12:52 ET | 200 | 1853.085 |
| 12:54 ET | 100 | 1853.265 |
| 12:56 ET | 200 | 1852.825 |
| 12:57 ET | 501 | 1851.53 |
| 12:59 ET | 405 | 1851.745 |
| 01:01 ET | 300 | 1851.41 |
| 01:06 ET | 859 | 1850.6 |
| 01:08 ET | 479 | 1849.665 |
| 01:10 ET | 300 | 1851.1 |
| 01:12 ET | 200 | 1851.45 |
| 01:15 ET | 200 | 1851.425 |
| 01:17 ET | 254 | 1850 |
| 01:19 ET | 400 | 1849.935 |
| 01:21 ET | 200 | 1849.255 |
| 01:24 ET | 400 | 1848.5 |
| 01:26 ET | 1832 | 1849.74 |
| 01:28 ET | 1654 | 1851 |
| 01:33 ET | 100 | 1851.675 |
| 01:37 ET | 100 | 1852.175 |
| 01:39 ET | 1095 | 1853.05 |
| 01:42 ET | 2608 | 1853.755 |
| 01:44 ET | 1428 | 1855.12 |
| 01:46 ET | 100 | 1855.995 |
| 01:48 ET | 300 | 1856.16 |
| 01:53 ET | 202 | 1857.39 |
| 01:57 ET | 200 | 1855.505 |
| 02:00 ET | 200 | 1855.495 |
| 02:02 ET | 200 | 1854.755 |
| 02:04 ET | 100 | 1856.57 |
| 02:06 ET | 200 | 1856.75 |
| 02:08 ET | 200 | 1856.71 |
| 02:09 ET | 300 | 1856.765 |
| 02:13 ET | 624 | 1858 |
| 02:15 ET | 500 | 1857.85 |
| 02:18 ET | 100 | 1857.685 |
| 02:20 ET | 300 | 1857.32 |
| 02:24 ET | 200 | 1856.5 |
| 02:31 ET | 100 | 1855.055 |
| 02:38 ET | 200 | 1856.91 |
| 02:40 ET | 300 | 1854.49 |
| 02:42 ET | 200 | 1855.7 |
| 02:44 ET | 303 | 1853.9 |
| 02:45 ET | 300 | 1853.17 |
| 02:49 ET | 100 | 1853.69 |
| 02:51 ET | 100 | 1853.96 |
| 02:54 ET | 200 | 1853.855 |
| 02:58 ET | 336 | 1853.02 |
| 03:00 ET | 850 | 1852.62 |
| 03:02 ET | 1085 | 1853.725 |
| 03:05 ET | 100 | 1853.13 |
| 03:07 ET | 100 | 1852.95 |
| 03:09 ET | 103 | 1852.795 |
| 03:12 ET | 100 | 1852.235 |
| 03:16 ET | 300 | 1852.525 |
| 03:18 ET | 400 | 1854.285 |
| 03:20 ET | 100 | 1853.05 |
| 03:21 ET | 300 | 1854 |
| 03:23 ET | 120 | 1855.24 |
| 03:25 ET | 320 | 1852.17 |
| 03:32 ET | 340 | 1854.53 |
| 03:36 ET | 440 | 1853.45 |
| 03:41 ET | 100 | 1856.04 |
| 03:43 ET | 120 | 1855.92 |
| 03:45 ET | 440 | 1857.345 |
| 03:48 ET | 740 | 1859.42 |
| 03:50 ET | 1008 | 1858.21 |
| 03:52 ET | 1446 | 1858.1 |
| 03:54 ET | 201 | 1857.63 |
| 03:56 ET | 760 | 1858.96 |
| 03:57 ET | 1280 | 1860.0452 |
| 03:59 ET | 23397 | 1859.69 |
Yesterday
Sep 20, 2023
DJ Chipotle Mexican Is Maintained at Buy by Truist Securities, from 9:40AM ET on Wednesday Sep 20, 2023 by Dow Jones
9:40AM ET on Wednesday Sep 20, 2023 by Dow JonesDJ Chipotle Mexican Price Target Maintained With a $2200.00/Share by TD Cowen, from 5:59AM ET on Wednesday Sep 20, 2023 by Dow Jones
5:59AM ET on Wednesday Sep 20, 2023 by Dow Jones
Sep 15, 2023
DJ Chipotle Mexican Price Target Maintained With a $2230.00/Share by Truist Securities, from 11:57AM ET on Friday Sep 15, 2023 by Dow Jones
11:57AM ET on Friday Sep 15, 2023 by Dow Jones
Sep 14, 2023
CHIPOTLE APPOINTS LAURA FUENTES TO ITS BOARD OF DIRECTORS, from 2:30PM ET on Thursday Sep 14, 2023 by Dow Jones
2:30PM ET on Thursday Sep 14, 2023 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Chipotle Mexican Grill Inc | 51.3B | 46.5x | +39.02% |
Yum! Brands Inc | 35.0B | 25.2x | -1.78% |
Yum China Holdings Inc | 23.5B | 32.1x | -5.93% |
Restaurant Brands International Inc | 21.5B | 20.6x | +8.90% |
Darden Restaurants Inc | 17.1B | 17.6x | +13.96% |
Domino's Pizza Inc | 13.4B | 28.9x | +16.54% |
Company Information
Chipotle Mexican Grill, Inc., together with its subsidiaries, owns and operates Chipotle Mexican Grill restaurants. The Company’s Chipotle Mexican Grill restaurants serve a relevant menu of burritos, burrito bowls (a burrito without the tortilla), quesadillas, tacos, and salads. The Company has approximately 3,200 restaurants in the United States, Canada, the United Kingdom, France and Germany. The Company manages its operations based on eight regions. It sells gift cards, which do not have expiration dates. In its Chipotle restaurants, the Company serves only meats and brands these meats as Responsibly Raised. The Company’s subsidiaries include Chipotle Mexican Grill Canada Corp., Chipotle Mexican Grill France SAS, Chipotle Mexican Grill Germany GMBH, Chipotle Mexican Grill of Berwyn Heights, LLC, Chipotle Mexican Grill of Colorado, LLC, Chipotle Mexican Grill of Kansas, LLC, Chipotle Mexican Grill of Maryland, LLC, SP Kitchens, LLC and Chipotle Mexican Grill Texas Holdings, LLC.
Contact Information
- Headquarters
- 610 Newport Center Dr, Suite 1100NEWPORT BEACH, CA, United States 92660
- Phone
- 949-524-4000
- Fax
- 302-674-5266
Executives
- Chairman of the Board, Chief Executive Officer
- Brian Niccol
- Chief Financial Officer, Chief Administrative Officer
- John Hartung
- Chief Technology Officer
- Curtis Garner
- Chief Marketing Officer
- Christopher Brandt
- Chief Legal Officer, General Counsel and Corporate Secretary
- Roger Theodoredis
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $51.3B |
|---|---|
Revenue (TTM) | $9.3B |
Shares Outstanding | 27.6M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.30 |
EPS | $40.03 |
Book Value | $85.71 |
P/E Ratio | 46.5x |
Price/Sales (TTM) | 5.5 |
Price/Cash Flow (TTM) | 36.3x |
Operating Margin | 15.42% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
