Chipotle Mexican Grill - 12 Year Stock Price History | CMG
Historical daily share price chart and data for Chipotle Mexican Grill since 2006 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Chipotle Mexican Grill as of December 18, 2018 is 443.80.
| Chipotle Mexican Grill Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2018 | 413.6832 | 292.9500 | 525.8900 | 251.3300 | 443.8000 | 53.55% |
| 2017 | 377.7943 | 374.7700 | 496.1400 | 268.7000 | 289.0300 | -23.40% |
| 2016 | 428.5646 | 448.8100 | 533.6900 | 359.9200 | 377.3200 | -21.37% |
| 2015 | 659.1329 | 678.4000 | 757.7700 | 479.8500 | 479.8500 | -29.90% |
| 2014 | 601.3683 | 523.4300 | 692.6900 | 476.2800 | 684.5100 | 28.48% |
| 2013 | 397.1309 | 301.0600 | 546.9700 | 280.9400 | 532.7800 | 79.11% |
| 2012 | 347.6927 | 341.2700 | 440.4000 | 236.2400 | 297.4600 | -11.93% |
| 2011 | 290.5991 | 223.6300 | 342.4900 | 217.6700 | 337.7400 | 58.82% |
| 2010 | 153.7680 | 87.8400 | 258.8200 | 86.4300 | 212.6600 | 141.22% |
| 2009 | 77.6360 | 64.1400 | 97.0500 | 47.4200 | 88.1600 | 42.24% |
| 2008 | 82.2162 | 146.6700 | 146.6700 | 38.6900 | 61.9800 | -57.86% |
| 2007 | 92.5682 | 56.4100 | 152.3600 | 55.0000 | 147.0700 | 158.02% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Retail/Wholesale | Retail - Food & Restaurants | $12.324B | $4.476B |
| Chipotle Mexican Grill, Inc., is operates Chipotle Mexican Grill restaurants, which serve a focused menu of burritos, tacos, and burrito bowls (a burrito without the tortilla) and salads, made using fresh ingredients. Chipotle Mexican Grill focus on finding the highest quality ingredients can to make great tasting food; on building a strong people culture that is centered on providing an excellent guest experience; on building restaurants that are operationally efficient and aesthetically pleasing; and on doing all of this with the highest regard for the safety of customers and increasing awareness and respect for the environment. Chipotle elevate basic raw ingredients into food that's richer and more sophisticated through recipes and cooking techniques. Chipotle focus has always been on using the kinds of higher-quality ingredients and cooking techniques used in high-end restaurants to make great food accessible at reasonable prices. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| McDonald's (MCD) | United States | $139.373B | 23.82 |
| Starbucks (SBUX) | United States | $79.981B | 26.64 |
| Yum! Brands (YUM) | United States | $28.017B | 24.12 |
| Yum China Holdings (YUMC) | China | $13.268B | 22.01 |
| Restaurant Brands (QSR) | Canada | $13.149B | 20.06 |
| Darden Restaurants (DRI) | United States | $12.273B | 19.13 |
| Domino's Pizza Inc (DPZ) | United States | $10.074B | 31.33 |
| Dunkin' Brands (DNKN) | United States | $5.511B | 23.33 |
| Texas Roadhouse (TXRH) | United States | $4.372B | 28.03 |
| Cracker Barrel Old Country Store (CBRL) | United States | $4.076B | 19.03 |
| Wendy's (WEN) | United States | $3.883B | 30.94 |
| Jack In Box (JACK) | United States | $2.112B | 21.59 |
| Cheesecake Factory (CAKE) | United States | $2.005B | 18.74 |
| Brinker (EAT) | United States | $1.844B | 13.23 |
| Dave & Buster's Entertainment (PLAY) | United States | $1.778B | 16.49 |
| Wingstop (WING) | United States | $1.777B | 70.54 |
| Shake Shack (SHAK) | United States | $1.695B | 62.67 |
| Biglari Holdings (BH.A) | $1.672B | 0.00 | |
| Arcos Dorados Holdings (ARCO) | $1.627B | 16.76 | |
| Bloomin' Brands (BLMN) | United States | $1.603B | 10.90 |
| Papa John's (PZZA) | United States | $1.405B | 24.20 |
| Dine Brands Global (DIN) | United States | $1.353B | 17.32 |
| BJ's Restaurants (BJRI) | United States | $1.126B | 23.82 |
| Denny's (DENN) | United States | $1.036B | 24.34 |
| Ruth's Hospitality (RUTH) | United States | $0.695B | 16.84 |
| Bojangles', Inc. (BOJA) | United States | $0.602B | 21.36 |
| El Pollo Loco Holdings (LOCO) | United States | $0.574B | 21.27 |
| Fiesta Restaurant (FRGI) | United States | $0.428B | 30.21 |
| Red Robin Gourmet Burgers (RRGB) | United States | $0.390B | 14.39 |
| Del Taco Restaurants (TACO) | United States | $0.373B | 19.02 |
| Carrols Restaurant (TAST) | United States | $0.346B | 30.52 |
| Chuy's Holdings (CHUY) | United States | $0.323B | 19.82 |
| Noodles (NDLS) | United States | $0.296B | 337.50 |
| Habit Restaurants (HABT) | United States | $0.274B | 75.14 |
| Nathan's Famous (NATH) | United States | $0.270B | 23.70 |
| Potbelly (PBPB) | United States | $0.226B | 27.61 |
| Del Frisco's Restaurant (DFRG) | United States | $0.220B | 10.30 |
| J Alexander's Holdings (JAX) | United States | $0.126B | 14.56 |
| Papa Murphy's Holdings (FRSH) | United States | $0.085B | 9.22 |
| Ark Restaurants (ARKR) | United States | $0.075B | 20.57 |
| ONE Group Hospitality (STKS) | United States | $0.070B | 0.00 |
| FAT Brands (FAT) | United States | $0.062B | 0.00 |
| Rocky Mountain Chocolate Factory (RMCF) | United States | $0.051B | 18.48 |
| Luby's (LUB) | United States | $0.044B | 0.00 |
| Famous Dave's Of America (DAVE) | United States | $0.038B | 10.00 |
| Good Times Restaurants (GTIM) | United States | $0.034B | 0.00 |
| IPic Entertainment (IPIC) | United States | $0.031B | 0.00 |
| Diversified Restaurant Holdings (SAUC) | United States | $0.025B | 0.00 |
| Kona Grill (KONA) | United States | $0.021B | 0.00 |
| Rave Restaurant (RAVE) | United States | $0.017B | 0.00 |
| Chanticleer Holdings (BURG) | United States | $0.007B | 0.00 |
| Biglari Holdings (BH) | United States | $0.000B | 0.00 |
