Chipotle Mexican Grill IncNYSE:CMG
- LAST PRICE49.8300
- TODAY'S CHANGE (%)-0.9900 (-1.9481%)
- Bid / Lots49.5200/ 2
- Ask / Lots49.5500/ 3
- Open / Previous Close51.2400 / 50.8200
- Day Range
- 52 Week Range
- Volume24,592,541
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 | 328524 | 51.02 |
| 09:34 ET | 174475 | 50.765 |
| 09:36 ET | 101985 | 50.685 |
| 09:38 ET | 159850 | 50.535 |
| 09:39 ET | 191654 | 50.89 |
| 09:41 ET | 157577 | 50.795 |
| 09:43 ET | 91181 | 50.64 |
| 09:45 ET | 242837 | 50.87 |
| 09:48 ET | 84583 | 50.805 |
| 09:50 ET | 70687 | 50.58 |
| 09:52 ET | 86344 | 50.78 |
| 09:54 ET | 147026 | 50.94 |
| 09:56 ET | 57452 | 50.92 |
| 09:57 ET | 80036 | 50.745 |
| 09:59 ET | 52170 | 50.75 |
| 10:01 ET | 66652 | 50.74 |
| 10:03 ET | 76946 | 50.5899 |
| 10:06 ET | 129056 | 50.43 |
| 10:08 ET | 88437 | 50.2801 |
| 10:10 ET | 133741 | 50.29 |
| 10:12 ET | 78685 | 50.39 |
| 10:14 ET | 114001 | 50.3581 |
| 10:15 ET | 82038 | 50.38 |
| 10:17 ET | 50850 | 50.25 |
| 10:19 ET | 74480 | 50.21 |
| 10:21 ET | 99337 | 50.31 |
| 10:24 ET | 56371 | 50.28 |
| 10:26 ET | 52016 | 50.35 |
| 10:28 ET | 65092 | 50.28 |
| 10:30 ET | 73225 | 50.19 |
| 10:32 ET | 288501 | 50.01 |
| 10:33 ET | 130202 | 50.08 |
| 10:35 ET | 285281 | 50.03 |
| 10:37 ET | 94373 | 49.945 |
| 10:39 ET | 228857 | 49.6 |
| 10:42 ET | 217321 | 49.821 |
| 10:44 ET | 140217 | 49.88 |
| 10:46 ET | 131223 | 49.81 |
| 10:48 ET | 130237 | 49.9199 |
| 10:50 ET | 168956 | 49.9894 |
| 10:51 ET | 60462 | 50.015 |
| 10:53 ET | 98313 | 49.985 |
| 10:55 ET | 108386 | 50.04 |
| 10:57 ET | 55968 | 50.0498 |
| 11:00 ET | 61842 | 50.04 |
| 11:02 ET | 108886 | 50.15 |
| 11:04 ET | 60762 | 50.1605 |
| 11:06 ET | 160472 | 49.99 |
| 11:08 ET | 57893 | 49.86 |
| 11:09 ET | 86540 | 49.69 |
| 11:11 ET | 165497 | 49.82 |
| 11:13 ET | 115622 | 49.62 |
| 11:15 ET | 120241 | 49.55 |
| 11:18 ET | 194756 | 49.58 |
| 11:20 ET | 131094 | 49.47 |
| 11:22 ET | 68957 | 49.605 |
| 11:24 ET | 50518 | 49.64 |
| 11:26 ET | 91346 | 49.72 |
| 11:27 ET | 63420 | 49.63 |
| 11:29 ET | 72701 | 49.72 |
| 11:31 ET | 83442 | 49.72 |
| 11:33 ET | 59682 | 49.64 |
| 11:36 ET | 72977 | 49.58 |
| 11:38 ET | 97392 | 49.5 |
| 11:40 ET | 61232 | 49.6025 |
| 11:42 ET | 178008 | 49.73 |
| 11:44 ET | 54803 | 49.71 |
| 11:45 ET | 73639 | 49.69 |
| 11:47 ET | 112535 | 49.9 |
| 11:49 ET | 124274 | 49.87 |
| 11:51 ET | 51546 | 49.8224 |
| 11:54 ET | 47415 | 49.83 |
| 11:56 ET | 69449 | 49.67 |
| 11:58 ET | 68478 | 49.66 |
| 12:00 ET | 68250 | 49.72 |
| 12:02 ET | 78030 | 49.725 |
| 12:03 ET | 98568 | 49.64 |
| 12:05 ET | 110294 | 49.645 |
| 12:07 ET | 115678 | 49.7 |
| 12:09 ET | 68487 | 49.7101 |
| 12:12 ET | 49569 | 49.7 |
| 12:14 ET | 59953 | 49.71 |
| 12:16 ET | 46123 | 49.7 |
| 12:18 ET | 31457 | 49.725 |
| 12:20 ET | 56126 | 49.68 |
| 12:21 ET | 76754 | 49.695 |
| 12:23 ET | 29956 | 49.75 |
| 12:25 ET | 35244 | 49.745 |
| 12:27 ET | 87466 | 49.755 |
| 12:30 ET | 75323 | 49.79 |
| 12:32 ET | 44714 | 49.75 |
| 12:34 ET | 40737 | 49.71 |
| 12:36 ET | 71725 | 49.655 |
| 12:38 ET | 159692 | 49.74 |
| 12:39 ET | 51564 | 49.73 |
| 12:41 ET | 40018 | 49.72 |
| 12:43 ET | 36578 | 49.7 |
| 12:45 ET | 65753 | 49.68 |
| 12:48 ET | 47318 | 49.6797 |
| 12:50 ET | 51888 | 49.68 |
| 12:52 ET | 66503 | 49.76 |
| 12:54 ET | 149052 | 49.72 |
| 12:56 ET | 82852 | 49.87 |
| 12:57 ET | 116671 | 49.895 |
| 12:59 ET | 32971 | 49.89 |
| 01:01 ET | 119986 | 49.87 |
| 01:03 ET | 87035 | 49.8699 |
| 01:06 ET | 43869 | 49.85 |
| 01:08 ET | 26520 | 49.84 |
| 01:10 ET | 41065 | 49.855 |
| 01:12 ET | 51929 | 49.87 |
| 01:14 ET | 84756 | 49.99 |
| 01:15 ET | 74692 | 49.965 |
| 01:17 ET | 36396 | 49.94 |
| 01:19 ET | 49944 | 49.99 |
| 01:21 ET | 35031 | 49.98 |
| 01:24 ET | 159054 | 50.01 |
| 01:26 ET | 62313 | 49.96 |
| 01:28 ET | 72185 | 49.98 |
| 01:30 ET | 79624 | 50.035 |
| 01:32 ET | 36714 | 50.05 |
| 01:33 ET | 42699 | 49.995 |
| 01:35 ET | 76360 | 49.81 |
| 01:37 ET | 75095 | 49.73 |
| 01:39 ET | 70270 | 49.74 |
| 01:42 ET | 57372 | 49.78 |
| 01:44 ET | 55616 | 49.75 |
| 01:46 ET | 54660 | 49.72 |
| 01:48 ET | 133943 | 49.64 |
| 01:50 ET | 89948 | 49.655 |
| 01:51 ET | 62797 | 49.62 |
| 01:53 ET | 186959 | 49.67 |
| 01:55 ET | 82305 | 49.83 |
| 01:57 ET | 73719 | 49.875 |
| 02:00 ET | 62198 | 49.915 |
| 02:02 ET | 65174 | 49.89 |
| 02:04 ET | 41567 | 49.9 |
| 02:06 ET | 28354 | 49.89 |
| 02:08 ET | 44442 | 49.85 |
| 02:09 ET | 32215 | 49.84 |
| 02:11 ET | 53914 | 49.9 |
| 02:13 ET | 68386 | 49.915 |
| 02:15 ET | 64286 | 49.885 |
| 02:18 ET | 94939 | 49.855 |
| 02:20 ET | 81645 | 49.8 |
| 02:22 ET | 128079 | 49.73 |
| 02:24 ET | 47309 | 49.77 |
| 02:26 ET | 50537 | 49.76 |
| 02:27 ET | 51615 | 49.76 |
| 02:29 ET | 43391 | 49.73 |
| 02:31 ET | 61463 | 49.77 |
| 02:33 ET | 35928 | 49.72 |
| 02:36 ET | 38027 | 49.72 |
| 02:38 ET | 52945 | 49.695 |
| 02:40 ET | 30083 | 49.73 |
| 02:42 ET | 48112 | 49.725 |
| 02:44 ET | 60029 | 49.77 |
| 02:45 ET | 35050 | 49.725 |
| 02:47 ET | 79675 | 49.5882 |
| 02:49 ET | 148755 | 49.61 |
| 02:51 ET | 115313 | 49.55 |
| 02:54 ET | 81143 | 49.515 |
| 02:56 ET | 117639 | 49.54 |
| 02:58 ET | 94951 | 49.6534 |
| 03:00 ET | 83871 | 49.66 |
| 03:02 ET | 62209 | 49.6901 |
| 03:03 ET | 81225 | 49.69 |
| 03:05 ET | 93015 | 49.69 |
| 03:07 ET | 61246 | 49.72 |
| 03:09 ET | 107253 | 49.71 |
| 03:12 ET | 126485 | 49.74 |
| 03:14 ET | 103573 | 49.765 |
| 03:16 ET | 113168 | 49.85 |
| 03:18 ET | 66503 | 49.81 |
| 03:20 ET | 37206 | 49.8286 |
| 03:21 ET | 60788 | 49.89 |
| 03:23 ET | 75642 | 49.895 |
| 03:25 ET | 77868 | 49.885 |
| 03:27 ET | 75307 | 49.905 |
| 03:30 ET | 50850 | 49.885 |
| 03:32 ET | 59813 | 49.845 |
| 03:34 ET | 45151 | 49.817 |
| 03:36 ET | 82770 | 49.785 |
| 03:38 ET | 78228 | 49.77 |
| 03:39 ET | 66231 | 49.78 |
| 03:41 ET | 89776 | 49.84 |
| 03:43 ET | 69539 | 49.76 |
| 03:45 ET | 60983 | 49.825 |
| 03:48 ET | 90071 | 49.87 |
| 03:50 ET | 115369 | 49.86 |
| 03:52 ET | 140556 | 49.655 |
| 03:54 ET | 248635 | 49.64 |
| 03:56 ET | 230360 | 49.63 |
| 03:57 ET | 295143 | 49.695 |
| 03:59 ET | 2235803 | 49.83 |
Today
Yesterday
DJ Chipotle Mexican Is Maintained at Overweight by Keybanc, from 4:12PM ET on Thursday Jul 25, 2024 by Dow Jones
4:12PM ET on Thursday Jul 25, 2024 by Dow JonesDJ Ackman's New Fund, Meant to Be $25 Billion, May Be a Tenth of That -- Barrons.com, from 3:19PM ET on Thursday Jul 25, 2024 by Dow Jones
3:19PM ET on Thursday Jul 25, 2024 by Dow JonesDJ Trending: Chipotle Beats Expectations in 2Q, But Earnings Growth Slows, from 1:58PM ET on Thursday Jul 25, 2024 by Dow Jones
1:58PM ET on Thursday Jul 25, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Chipotle Mexican Grill Inc | 69.7B | 48.8x | +48.78% |
Yum! Brands Inc | 35.8B | 22.6x | +4.55% |
Darden Restaurants Inc | 16.9B | 16.7x | +8.28% |
Restaurant Brands International Inc | 21.7B | 17.5x | +9.08% |
Yum China Holdings Inc | 11.4B | 15.1x | +2.97% |
Domino's Pizza Inc | 14.9B | 25.6x | +11.91% |
Company Information
Chipotle Mexican Grill, Inc. is a restaurant company. The Company, through its subsidiaries, owns and operates Chipotle Mexican Grill restaurants, which feature a menu of burritos, burrito bowls (a burrito without the tortilla), quesadillas, tacos, and salads. The Company operates about 3,437 restaurants, including 3,371 Chipotle restaurants within the United States, and 66 international Chipotle restaurants. The Company owns and operates all its restaurants in North America and Europe. It manages its operations based on eight regions. It has made digital ordering convenient with enhancements to the Chipotle app and Website, such as customization, contactless delivery, and group ordering. Its application also includes order readiness messaging, wrong location detection and reminders to scan for points. The Company’s subsidiaries include Chipotle Mexican Grill Canada Corp., Chipotle Mexican Grill France SAS, and Chipotle Mexican Grill of Berwyn Heights, LLC, among others.
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 Operating Officer
- Scott Boatwright
- Chief Human Resource Officer
- Ilene Eskenazi
- Chief Technology and Customer Officer
- Curtis Garner
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 | $69.7B |
|---|---|
Revenue (TTM) | $10.7B |
Shares Outstanding | 1.4B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.27 |
EPS | $1.02 |
Book Value | $2.23 |
P/E Ratio | 48.8x |
Price/Sales (TTM) | 6.5 |
Price/Cash Flow (TTM) | 40.0x |
Operating Margin | 16.75% |
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.
