58.81
price up icon0.31%   0.18
pre-market  시장 영업 전:  58.72   -0.09   -0.15%
loading

Chipotle Mexican Grill 주식 (CMG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-18 $59.38 $58.46 $0.918 5,555,915.0 +0.31%
2024-11-15 $59.44 $58.52 $0.915 6,418,661.0 -2.14%
2024-11-14 $60.73 $58.79 $1.94 7,247,162.0 +1.08%
2024-11-13 $61.27 $59.19 $2.08 9,230,410.0 -2.02%
2024-11-12 $60.78 $59.17 $1.61 15,389,770.0 +2.06%
2024-11-11 $59.38 $58.31 $1.07 12,397,948.0 +0.78%
2024-11-08 $59.42 $58.00 $1.42 7,966,541.0 +1.03%
2024-11-07 $59.14 $57.81 $1.33 7,761,956.0 +0.90%
2024-11-06 $58.26 $57.19 $1.07 10,538,139.0 +2.69%
2024-11-05 $56.77 $55.88 $0.88 10,127,992.0 -0.35%
2024-11-04 $58.40 $56.37 $2.03 10,554,549.0 -3.77%
2024-11-01 $58.96 $56.25 $2.71 18,650,924.0 +5.06%
2024-10-31 $57.42 $55.02 $2.40 13,747,635.0 +0.07%
2024-10-30 $58.00 $55.51 $2.49 28,195,364.0 -7.87%
2024-10-29 $60.79 $59.94 $0.8491 23,240,869.0 -0.18%
2024-10-28 $61.25 $59.84 $1.41 11,684,441.0 +1.95%
2024-10-25 $59.86 $59.23 $0.635 5,900,698.0 +0.00%
2024-10-24 $59.63 $58.97 $0.66 6,896,488.0 +0.71%
2024-10-23 $59.58 $58.42 $1.16 9,217,847.0 -1.44%
2024-10-22 $60.10 $59.25 $0.85 7,449,319.0 +0.30%

Chipotle Mexican Grill 주식 (CMG) 연도별 가격 이력

이 심층 분석에서는 Chipotle Mexican Grill 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chipotle Mexican Grill 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Chipotle Mexican Grill 주식 (CMG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $61.27 $55.88 $5.39 127,395,882.0 +5.45%
2024-10 $61.25 $55.02 $6.23 208,053,499.0 -3.21%
2024-09 $59.00 $52.65 $6.35 203,569,277.0 +2.75%
2024-08 $56.98 $47.98 $9.00 417,517,581.0 +3.24%
2024-07 $62.95 $49.41 $13.55 439,245,467.0 -13.30%
2024-06 $69.26 $60.59 $8.67 390,132,030.0 +0.10%
2024-05 $65.20 $61.11 $4.09 241,598,250.0 -0.95%
2024-04 $64.83 $56.92 $7.90 296,034,750.0 +8.70%
2024-03 $60.48 $52.30 $8.18 251,338,200.0 +8.11%
2024-02 $54.52 $48.24 $6.28 247,929,300.0 +11.62%
2024-01 $48.79 $44.08 $4.71 205,846,850.0 +5.33%

Chipotle Mexican Grill 주식 (CMG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $46.97 $44.00 $2.97 169,634,550.0 +3.85%
2023-11 $44.77 $38.83 $5.94 221,863,400.0 +13.39%
2023-10 $39.16 $35.37 $3.79 307,288,850.0 +6.03%
2023-09 $39.52 $35.90 $3.62 221,110,350.0 -4.92%
2023-08 $39.46 $36.74 $2.72 261,201,100.0 -1.82%
2023-07 $43.50 $37.45 $6.05 337,329,700.0 -8.26%
2023-06 $42.88 $40.28 $2.60 267,562,650.0 +3.01%
2023-05 $42.80 $40.33 $2.47 301,539,050.0 +0.43%
2023-04 $41.42 $33.29 $8.13 339,049,550.0 +21.03%
2023-03 $34.18 $29.40 $4.78 283,905,100.0 +14.57%
2023-02 $34.49 $29.41 $5.09 320,056,400.0 -9.43%
2023-01 $32.98 $26.88 $6.10 278,749,800.0 +18.66%

Chipotle Mexican Grill 주식 (CMG) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $32.77 $27.42 $5.34 273,632,300.0 -14.72%
2022-11 $32.69 $27.21 $5.49 287,089,650.0 +8.58%
2022-10 $31.83 $28.84 $2.99 398,260,500.0 -0.29%
2022-09 $35.09 $30.02 $5.07 272,842,900.0 -5.89%
2022-08 $34.50 $30.92 $3.58 222,765,100.0 +2.08%
2022-07 $31.49 $24.67 $6.82 274,236,100.0 +19.66%
2022-06 $28.27 $23.93 $4.34 212,434,600.0 -6.79%
2022-05 $29.28 $24.62 $4.66 312,654,050.0 -3.65%
2022-04 $32.90 $28.51 $4.39 235,358,750.0 -7.99%
2022-03 $32.29 $25.55 $6.74 317,365,000.0 +3.85%
2022-02 $32.32 $27.24 $5.08 359,932,600.0 +2.54%
2022-01 $34.98 $25.94 $9.05 365,940,950.0 -15.02%
$100.40
price up icon 2.01%
restaurants YUM
$134.01
price up icon 0.31%
restaurants QSR
$68.91
price up icon 2.06%
restaurants DRI
$164.45
price down icon 1.40%
$47.66
price up icon 0.95%
자본화:     |  볼륨(24시간):