Chipotle Mexican Grill IncNYSE:CMG
- LAST PRICE60.4900
- TODAY'S CHANGE (%)-0.1100 (-0.1815%)
- Bid / Lots57.2600/ 2
- Ask / Lots57.4100/ 10
- Open / Previous Close60.7600 / 60.6000
- Day Range
- 52 Week Range
- Volume23,959,227
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 | 2847 | 60.77 |
| 09:34 ET | 157289 | 60.57 |
| 09:36 ET | 97546 | 59.985 |
| 09:38 ET | 70254 | 60.43 |
| 09:39 ET | 54231 | 60.24 |
| 09:41 ET | 86444 | 60.32 |
| 09:43 ET | 126868 | 60.33 |
| 09:45 ET | 146742 | 60.23 |
| 09:48 ET | 71984 | 60.275 |
| 09:50 ET | 97958 | 60.229 |
| 09:52 ET | 182535 | 60.245 |
| 09:54 ET | 53938 | 60.395 |
| 09:56 ET | 60250 | 60.29 |
| 09:57 ET | 36408 | 60.44 |
| 09:59 ET | 37638 | 60.525 |
| 10:01 ET | 72233 | 60.49 |
| 10:03 ET | 265577 | 60.44 |
| 10:06 ET | 29821 | 60.48 |
| 10:08 ET | 41224 | 60.4538 |
| 10:10 ET | 37409 | 60.44 |
| 10:12 ET | 44434 | 60.44 |
| 10:14 ET | 49477 | 60.36 |
| 10:15 ET | 36372 | 60.37 |
| 10:17 ET | 33778 | 60.39 |
| 10:19 ET | 26298 | 60.46 |
| 10:21 ET | 41889 | 60.44 |
| 10:24 ET | 42623 | 60.41 |
| 10:26 ET | 78234 | 60.395 |
| 10:28 ET | 334173 | 60.475 |
| 10:30 ET | 116387 | 60.36 |
| 10:32 ET | 42875 | 60.51 |
| 10:33 ET | 54589 | 60.595 |
| 10:35 ET | 107080 | 60.465 |
| 10:37 ET | 96492 | 60.53 |
| 10:39 ET | 73356 | 60.45 |
| 10:42 ET | 49330 | 60.445 |
| 10:44 ET | 438948 | 60.51 |
| 10:46 ET | 51684 | 60.49 |
| 10:48 ET | 34788 | 60.465 |
| 10:50 ET | 28513 | 60.505 |
| 10:51 ET | 24852 | 60.515 |
| 10:53 ET | 47951 | 60.44 |
| 10:55 ET | 18174 | 60.45 |
| 10:57 ET | 45817 | 60.45 |
| 11:00 ET | 49168 | 60.5 |
| 11:02 ET | 338440 | 60.58 |
| 11:04 ET | 23861 | 60.57 |
| 11:06 ET | 26138 | 60.65 |
| 11:08 ET | 30818 | 60.675 |
| 11:09 ET | 33633 | 60.625 |
| 11:11 ET | 45779 | 60.595 |
| 11:13 ET | 18876 | 60.585 |
| 11:15 ET | 18762 | 60.575 |
| 11:18 ET | 32661 | 60.59 |
| 11:20 ET | 38064 | 60.59 |
| 11:22 ET | 79146 | 60.615 |
| 11:24 ET | 18701 | 60.62 |
| 11:26 ET | 39682 | 60.605 |
| 11:27 ET | 20386 | 60.625 |
| 11:29 ET | 28666 | 60.575 |
| 11:31 ET | 19459 | 60.5984 |
| 11:33 ET | 276706 | 60.5448 |
| 11:36 ET | 33341 | 60.515 |
| 11:38 ET | 42714 | 60.4543 |
| 11:40 ET | 28817 | 60.51 |
| 11:42 ET | 21340 | 60.55 |
| 11:44 ET | 20013 | 60.545 |
| 11:45 ET | 19475 | 60.55 |
| 11:47 ET | 20664 | 60.565 |
| 11:49 ET | 33041 | 60.595 |
| 11:51 ET | 43516 | 60.535 |
| 11:54 ET | 30113 | 60.5 |
| 11:56 ET | 20269 | 60.565 |
| 11:58 ET | 41519 | 60.59 |
| 12:00 ET | 76019 | 60.6051 |
| 12:02 ET | 23674 | 60.615 |
| 12:03 ET | 29681 | 60.62 |
| 12:05 ET | 69499 | 60.5742 |
| 12:07 ET | 26359 | 60.585 |
| 12:09 ET | 20686 | 60.57 |
| 12:12 ET | 301733 | 60.585 |
| 12:14 ET | 35529 | 60.585 |
| 12:16 ET | 27786 | 60.55 |
| 12:18 ET | 26920 | 60.55 |
| 12:20 ET | 34283 | 60.565 |
| 12:21 ET | 29549 | 60.545 |
| 12:23 ET | 16692 | 60.55 |
| 12:25 ET | 103369 | 60.565 |
| 12:27 ET | 34925 | 60.56 |
| 12:30 ET | 20970 | 60.565 |
| 12:32 ET | 19599 | 60.555 |
| 12:34 ET | 18943 | 60.545 |
| 12:36 ET | 19263 | 60.53 |
| 12:38 ET | 16421 | 60.535 |
| 12:39 ET | 12742 | 60.515 |
| 12:41 ET | 21295 | 60.535 |
| 12:43 ET | 24688 | 60.5199 |
| 12:45 ET | 21017 | 60.545 |
| 12:48 ET | 22032 | 60.5 |
| 12:50 ET | 31591 | 60.5 |
| 12:52 ET | 26640 | 60.525 |
| 12:54 ET | 23219 | 60.505 |
| 12:56 ET | 23655 | 60.525 |
| 12:57 ET | 18864 | 60.5 |
| 12:59 ET | 96914 | 60.45 |
| 01:01 ET | 30347 | 60.445 |
| 01:03 ET | 23006 | 60.455 |
| 01:06 ET | 52049 | 60.45 |
| 01:08 ET | 29788 | 60.475 |
| 01:10 ET | 19927 | 60.435 |
| 01:12 ET | 27551 | 60.4301 |
| 01:14 ET | 17651 | 60.435 |
| 01:15 ET | 24840 | 60.445 |
| 01:17 ET | 33019 | 60.455 |
| 01:19 ET | 31807 | 60.455 |
| 01:21 ET | 120993 | 60.4499 |
| 01:24 ET | 34267 | 60.445 |
| 01:26 ET | 60835 | 60.445 |
| 01:28 ET | 23680 | 60.445 |
| 01:30 ET | 433798 | 60.5 |
| 01:32 ET | 33343 | 60.4901 |
| 01:33 ET | 15152 | 60.495 |
| 01:35 ET | 125181 | 60.52 |
| 01:37 ET | 39723 | 60.58 |
| 01:39 ET | 34764 | 60.57 |
| 01:42 ET | 31734 | 60.565 |
| 01:44 ET | 28709 | 60.565 |
| 01:46 ET | 28477 | 60.59 |
| 01:48 ET | 32195 | 60.575 |
| 01:50 ET | 38992 | 60.545 |
| 01:51 ET | 46730 | 60.59 |
| 01:53 ET | 53689 | 60.545 |
| 01:55 ET | 49111 | 60.545 |
| 01:57 ET | 445783 | 60.63 |
| 02:00 ET | 82071 | 60.55 |
| 02:02 ET | 42866 | 60.585 |
| 02:04 ET | 39709 | 60.59 |
| 02:06 ET | 22792 | 60.595 |
| 02:08 ET | 39633 | 60.5999 |
| 02:09 ET | 81586 | 60.575 |
| 02:11 ET | 30437 | 60.56 |
| 02:13 ET | 48165 | 60.54 |
| 02:15 ET | 54633 | 60.515 |
| 02:18 ET | 672515 | 60.53 |
| 02:20 ET | 74185 | 60.495 |
| 02:22 ET | 71120 | 60.5 |
| 02:24 ET | 77765 | 60.52 |
| 02:26 ET | 60252 | 60.52 |
| 02:27 ET | 53348 | 60.52 |
| 02:29 ET | 40445 | 60.51 |
| 02:31 ET | 16152 | 60.52 |
| 02:33 ET | 85875 | 60.53 |
| 02:36 ET | 49978 | 60.5 |
| 02:38 ET | 66559 | 60.5 |
| 02:40 ET | 41585 | 60.54 |
| 02:42 ET | 217083 | 60.55 |
| 02:44 ET | 48381 | 60.555 |
| 02:45 ET | 574426 | 60.57 |
| 02:47 ET | 69538 | 60.54 |
| 02:49 ET | 66631 | 60.555 |
| 02:51 ET | 58082 | 60.56 |
| 02:54 ET | 63212 | 60.555 |
| 02:56 ET | 39145 | 60.555 |
| 02:58 ET | 30862 | 60.555 |
| 03:00 ET | 36213 | 60.56 |
| 03:02 ET | 40139 | 60.5497 |
| 03:03 ET | 51380 | 60.5699 |
| 03:05 ET | 82828 | 60.565 |
| 03:07 ET | 47448 | 60.5455 |
| 03:09 ET | 30421 | 60.555 |
| 03:12 ET | 40983 | 60.545 |
| 03:14 ET | 27680 | 60.5577 |
| 03:16 ET | 42686 | 60.555 |
| 03:18 ET | 43069 | 60.555 |
| 03:20 ET | 79494 | 60.535 |
| 03:21 ET | 48694 | 60.5344 |
| 03:23 ET | 51424 | 60.52 |
| 03:25 ET | 86845 | 60.4999 |
| 03:27 ET | 78487 | 60.485 |
| 03:30 ET | 56289 | 60.49 |
| 03:32 ET | 129684 | 60.495 |
| 03:34 ET | 83516 | 60.4975 |
| 03:36 ET | 62153 | 60.46 |
| 03:38 ET | 109413 | 60.4266 |
| 03:39 ET | 107711 | 60.4755 |
| 03:41 ET | 63525 | 60.465 |
| 03:43 ET | 660400 | 60.45 |
| 03:45 ET | 87138 | 60.445 |
| 03:48 ET | 179892 | 60.385 |
| 03:50 ET | 181167 | 60.4 |
| 03:52 ET | 162450 | 60.395 |
| 03:54 ET | 193440 | 60.3878 |
| 03:56 ET | 745673 | 60.3681 |
| 03:57 ET | 497381 | 60.345 |
| 03:59 ET | 2408613 | 60.49 |
Today
DJ Chipotle Faces Investors for First Time Since CEO's Departure -- Barrons.com, from 3 hours ago by Dow Jones
3 hours ago by Dow JonesDJ Chipotle's Sales Fell Short. Why Investors Aren't Panicking. -- Barrons.com, from 4 hours ago by Dow Jones
4 hours ago by Dow JonesDJ Chipotle Investors Hungry for More Sales Growth -- WSJ, from 4 hours ago by Dow Jones
4 hours ago by Dow JonesDJ Chipotle Stock Slides. Sales Fell Short. -- Barrons.com, from 4 hours ago by Dow Jones
4 hours ago by Dow Jones*DJ Chipotle Mexican 3Q Comparable Restaurant Sales Up 6.0% >CMG, from 5 hours ago by Dow Jones
5 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Chipotle Mexican Grill Inc | 83.0B | 59.3x | +48.78% |
Yum! Brands Inc | 37.9B | 24.5x | +4.55% |
Darden Restaurants Inc | 19.1B | 18.7x | +8.28% |
Yum China Holdings Inc | 17.2B | 21.5x | +2.97% |
Restaurant Brands International Inc | 23.0B | 17.6x | +9.08% |
Domino's Pizza Inc | 14.4B | 25.3x | +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
- Independent Chairman of the Board
- Scott Maw
- President and Chief Strategy Officer
- John Hartung
- Interim Chief Executive Officer, Chief Operating Officer
- Scott Boatwright
- Chief Financial Officer
- Adam Rymer
- Chief Human Resource Officer
- Ilene Eskenazi
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 | $83.0B |
|---|---|
Revenue (TTM) | $10.7B |
Shares Outstanding | 1.4B |
Chipotle Mexican Grill Inc does not pay a dividend. | |
Beta | 1.26 |
EPS | $1.02 |
Book Value | $2.23 |
P/E Ratio | 59.3x |
Price/Sales (TTM) | 7.8 |
Price/Cash Flow (TTM) | 47.7x |
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.
