Chipotle Mexican Grill Inc (CMG) stock
CMGNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3027% below fair value
$31.89+0.61 (+1.95%)
Close on Oct 30, 2026Market cap $40.35BP/E 29.3Yield –
Price history
Chipotle Mexican Grill share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.89
+1.95% on the day
52-week range
$27.31 – $41.42
-23.0% from the high
Change over 52 weeks
-2.0%
From $32.53 on Oct 30, 2025
Average volume
18.87M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $31.95 | $33.40 | $27.31 | $31.89 | -0.19% | 533,254,240 |
| Sep 2026 | $38.13 | $38.92 | $31.14 | $31.95 | -15.99% | 283,592,425 |
| Aug 2026 | $38.35 | $38.35 | $31.64 | $38.03 | +2.18% | 379,857,109 |
| Jul 2026 | $33.96 | $39.09 | $31.47 | $37.22 | +9.47% | 382,656,420 |
| Jun 2026 | $32.00 | $34.02 | $28.04 | $34.00 | +6.72% | 494,255,400 |
| May 2026 | $34.00 | $34.17 | $31.63 | $31.86 | -6.27% | 329,914,100 |
| Apr 2026 | $32.42 | $37.08 | $31.82 | $33.99 | +6.19% | 325,813,775 |
| Mar 2026 | $36.36 | $37.47 | $30.60 | $32.01 | -14.00% | 363,881,580 |
| Feb 2026 | $38.76 | $40.41 | $35.53 | $37.22 | -4.24% | 377,318,050 |
| Jan 2026 | $37.25 | $41.42 | $36.72 | $38.87 | +5.05% | 315,443,294 |
| Dec 2025 | $34.21 | $38.23 | $33.42 | $37.00 | +7.18% | 406,968,057 |
| Nov 2025 | $31.65 | $34.80 | $29.75 | $34.52 | +8.93% | 500,271,440 |
| Oct 2025 | $39.21 | $42.82 | $31.01 | $31.69 | -19.14% | 493,788,401 |
| Sep 2025 | $41.81 | $42.26 | $38.30 | $39.19 | -7.00% | 468,566,370 |
| Aug 2025 | $42.61 | $44.27 | $41.18 | $42.14 | -1.73% | 343,484,590 |
| Jul 2025 | $56.17 | $58.42 | $42.83 | $42.88 | -23.63% | 429,287,627 |
| Jun 2025 | $49.70 | $56.44 | $48.72 | $56.15 | +12.12% | 259,264,259 |
| May 2025 | $50.72 | $52.69 | $49.31 | $50.08 | -0.87% | 246,941,444 |
| Apr 2025 | $50.00 | $52.51 | $44.46 | $50.52 | +0.62% | 336,188,463 |
| Mar 2025 | $55.02 | $55.70 | $47.55 | $50.21 | -6.97% | 296,272,281 |
| Feb 2025 | $56.36 | $59.19 | $50.50 | $53.97 | -7.51% | 252,324,673 |
| Jan 2025 | $60.79 | $61.16 | $55.30 | $58.35 | -3.23% | 188,644,844 |
| Dec 2024 | $61.56 | $66.74 | $59.78 | $60.30 | -1.98% | 165,561,769 |
| Nov 2024 | $56.34 | $62.74 | $55.89 | $61.52 | +10.31% | 191,089,414 |
| Oct 2024 | $57.76 | $61.25 | $55.02 | $55.77 | -3.21% | 214,702,122 |
| Sep 2024 | $55.99 | $59.00 | $52.65 | $57.62 | +2.75% | 207,867,128 |
| Aug 2024 | $54.29 | $56.98 | $47.98 | $56.08 | +3.24% | 422,554,136 |
| Jul 2024 | $62.69 | $62.96 | $49.41 | $54.32 | -13.30% | 451,156,540 |
| Jun 2024 | $62.78 | $69.26 | $60.59 | $62.65 | +0.10% | 401,780,830 |
| May 2024 | $63.06 | $65.20 | $61.11 | $62.59 | -0.95% | 245,020,000 |
| Apr 2024 | $58.38 | $64.83 | $56.92 | $63.19 | +8.70% | 300,519,650 |
| Mar 2024 | $53.99 | $60.48 | $52.30 | $58.14 | +8.11% | 254,712,950 |
| Feb 2024 | $48.28 | $54.52 | $48.24 | $53.78 | +11.62% | 249,564,250 |
| Jan 2024 | $45.57 | $48.79 | $44.08 | $48.18 | +5.33% | 207,417,400 |
| Dec 2023 | $44.00 | $46.97 | $44.00 | $45.74 | +3.85% | 170,364,050 |
| Nov 2023 | $39.00 | $44.77 | $38.83 | $44.05 | +13.39% | 222,331,550 |
| Oct 2023 | $36.62 | $39.16 | $35.37 | $38.84 | +6.03% | 308,267,700 |
| Sep 2023 | $38.56 | $39.52 | $35.90 | $36.64 | -4.92% | 221,098,700 |
| Aug 2023 | $39.00 | $39.46 | $36.74 | $38.53 | -1.82% | 261,608,200 |
| Jul 2023 | $42.76 | $43.50 | $37.45 | $39.25 | -8.26% | 339,002,400 |
| Jun 2023 | $41.16 | $42.88 | $40.28 | $42.78 | +3.01% | 269,681,300 |
| May 2023 | $41.10 | $42.80 | $40.33 | $41.53 | +0.43% | 316,111,800 |
| Apr 2023 | $33.90 | $41.42 | $33.29 | $41.35 | +21.03% | 342,096,300 |
| Mar 2023 | $29.66 | $34.18 | $29.40 | $34.17 | +14.57% | 283,932,250 |
| Feb 2023 | $32.93 | $34.49 | $29.41 | $29.82 | -9.43% | 320,056,850 |
| Jan 2023 | $28.01 | $32.98 | $26.88 | $32.93 | +18.66% | 278,762,850 |
| Dec 2022 | $32.50 | $32.77 | $27.42 | $27.75 | -14.72% | 273,677,300 |
| Nov 2022 | $30.23 | $32.69 | $27.21 | $32.54 | +8.58% | 287,089,650 |
| Oct 2022 | $30.28 | $31.83 | $28.84 | $29.97 | -0.29% | 398,260,500 |
| Sep 2022 | $31.58 | $35.09 | $30.02 | $30.06 | -5.89% | 272,880,400 |
| Aug 2022 | $31.17 | $34.50 | $30.92 | $31.94 | +2.08% | 223,865,550 |
| Jul 2022 | $26.04 | $31.49 | $24.67 | $31.28 | +19.66% | 305,886,250 |
| Jun 2022 | $28.03 | $28.27 | $23.93 | $26.15 | -6.79% | 236,859,950 |
| May 2022 | $29.02 | $29.28 | $24.62 | $28.05 | -3.65% | 313,659,700 |
| Apr 2022 | $31.72 | $32.90 | $28.51 | $29.11 | -7.99% | 235,358,750 |
| Mar 2022 | $30.34 | $32.29 | $25.55 | $31.64 | +3.85% | 317,365,000 |
| Feb 2022 | $30.00 | $32.32 | $27.24 | $30.47 | +2.54% | 359,932,600 |
| Jan 2022 | $34.80 | $34.98 | $25.94 | $29.71 | -15.02% | 369,815,000 |
| Dec 2021 | $33.12 | $35.53 | $31.36 | $34.97 | +6.38% | 227,198,400 |
| Nov 2021 | $35.69 | $37.92 | $32.70 | $32.87 | -7.62% | 223,982,900 |
| Oct 2021 | $36.73 | $37.41 | $34.80 | $35.58 | -2.12% | 251,653,250 |
| Sep 2021 | $38.16 | $39.17 | $36.33 | $36.35 | -4.51% | 270,993,950 |
| Aug 2021 | $37.54 | $38.82 | $36.80 | $38.07 | +2.14% | 188,432,900 |
| Jul 2021 | $30.88 | $37.34 | $30.50 | $37.27 | +20.20% | 353,013,500 |
| Jun 2021 | $27.44 | $31.12 | $26.42 | $31.01 | +13.00% | 343,688,650 |
| May 2021 | $30.00 | $30.00 | $25.90 | $27.44 | -8.05% | 254,579,950 |
| Apr 2021 | $28.76 | $31.59 | $28.65 | $29.84 | +5.01% | 308,554,850 |
| Mar 2021 | $28.90 | $30.22 | $25.13 | $28.42 | -1.47% | 340,516,650 |
| Feb 2021 | $29.90 | $31.30 | $27.00 | $28.84 | -2.57% | 288,206,700 |
| Jan 2021 | $27.73 | $30.20 | $26.25 | $29.60 | +6.73% | 251,263,050 |
| Dec 2020 | $25.80 | $28.71 | $25.50 | $27.73 | +7.54% | 295,031,600 |
| Nov 2020 | $24.20 | $26.92 | $23.45 | $25.79 | +7.32% | 308,882,300 |
| Oct 2020 | $25.11 | $27.33 | $23.83 | $24.03 | -3.40% | 454,039,250 |
| Sep 2020 | $26.50 | $27.69 | $23.60 | $24.87 | -5.08% | 369,549,850 |
| Aug 2020 | $23.07 | $26.50 | $22.66 | $26.21 | +13.43% | 239,975,900 |
| Jul 2020 | $21.08 | $23.74 | $20.96 | $23.10 | +9.77% | 414,516,050 |
| Jun 2020 | $20.26 | $21.48 | $19.29 | $21.05 | +4.83% | 433,839,300 |
| May 2020 | $17.18 | $21.74 | $17.13 | $20.08 | +14.27% | 571,109,800 |
| Apr 2020 | $12.60 | $18.20 | $12.00 | $17.57 | +34.25% | 851,350,850 |
| Mar 2020 | $15.59 | $15.64 | $8.30 | $13.09 | -15.41% | 1,201,491,750 |
| Feb 2020 | $17.36 | $18.81 | $14.06 | $15.47 | -10.75% | 597,660,300 |
| Jan 2020 | $16.80 | $17.77 | $16.75 | $17.34 | +3.54% | 328,183,700 |
| Dec 2019 | $16.26 | $16.85 | $15.96 | $16.74 | +2.85% | 345,194,350 |
| Nov 2019 | $15.57 | $16.51 | $14.56 | $16.28 | +4.60% | 457,089,550 |
| Oct 2019 | $16.90 | $17.14 | $15.18 | $15.56 | -7.41% | 655,644,250 |
| Sep 2019 | $16.66 | $17.16 | $15.60 | $16.81 | +0.24% | 507,765,300 |
| Aug 2019 | $15.89 | $16.98 | $15.41 | $16.77 | +5.39% | 420,436,150 |
| Jul 2019 | $14.77 | $16.24 | $14.34 | $15.91 | +8.55% | 571,094,000 |
| Jun 2019 | $13.15 | $14.98 | $12.73 | $14.66 | +11.05% | 470,641,600 |
| May 2019 | $13.78 | $14.54 | $13.12 | $13.20 | -4.08% | 594,652,500 |
| Apr 2019 | $14.24 | $14.42 | $13.17 | $13.76 | -3.14% | 717,924,350 |
| Mar 2019 | $12.20 | $14.23 | $12.09 | $14.21 | +16.92% | 607,198,100 |
| Feb 2019 | $10.59 | $12.25 | $10.38 | $12.15 | +14.71% | 780,852,900 |
| Jan 2019 | $8.56 | $10.88 | $8.48 | $10.59 | +22.65% | 781,248,850 |
| Dec 2018 | $9.55 | $9.66 | $7.66 | $8.64 | -8.75% | 617,306,200 |
| Nov 2018 | $9.24 | $471.26 | $9.09 | $9.46 | +2.80% | 653,892,200 |
| Oct 2018 | $8.94 | $9.42 | $8.23 | $9.21 | +1.28% | 959,685,600 |
| Sep 2018 | $9.52 | $9.96 | $9.07 | $9.09 | -4.35% | 576,418,950 |
| Aug 2018 | $8.70 | $10.61 | $8.58 | $9.50 | +9.57% | 996,133,700 |
| Jul 2018 | $8.56 | $9.67 | $8.49 | $8.67 | +0.53% | 838,319,200 |
| Jun 2018 | $8.63 | $9.49 | $8.30 | $8.63 | +0.28% | 811,658,000 |
| May 2018 | $8.47 | $8.95 | $8.30 | $8.60 | +1.62% | 757,064,750 |
| Apr 2018 | $6.44 | $8.66 | $6.15 | $8.47 | +31.02% | 1,307,960,500 |
| Mar 2018 | $6.37 | $6.89 | $6.18 | $6.46 | +1.48% | 785,146,250 |
| Feb 2018 | $6.28 | $6.60 | $4.95 | $6.37 | -1.96% | 1,943,373,100 |
| Jan 2018 | $5.82 | $6.92 | $5.78 | $6.50 | +12.36% | 1,067,881,100 |
| Dec 2017 | $6.05 | $6.67 | $5.73 | $5.78 | -5.05% | 1,110,890,850 |
| Nov 2017 | $5.44 | $6.16 | $5.26 | $6.09 | +11.95% | 1,186,140,400 |
| Oct 2017 | $6.16 | $6.64 | $5.30 | $5.44 | -11.67% | 1,953,764,800 |
| Sep 2017 | $6.34 | $6.53 | $5.90 | $6.16 | -2.80% | 1,237,357,500 |
| Aug 2017 | $6.88 | $7.11 | $5.92 | $6.33 | -7.87% | 1,386,347,050 |
| Jul 2017 | $8.32 | $8.39 | $6.73 | $6.88 | -17.38% | 2,104,350,150 |
| Jun 2017 | $9.60 | $9.75 | $8.22 | $8.32 | -12.83% | 1,052,995,150 |
| May 2017 | $9.46 | $9.98 | $9.32 | $9.55 | +0.61% | 795,414,800 |
| Apr 2017 | $8.98 | $9.95 | $8.91 | $9.49 | +6.50% | 1,007,249,500 |
| Mar 2017 | $8.45 | $9.06 | $7.88 | $8.91 | +6.40% | 896,159,650 |
| Feb 2017 | $8.41 | $8.69 | $7.90 | $8.37 | -0.64% | 946,595,450 |
| Jan 2017 | $7.58 | $8.51 | $7.46 | $8.43 | +11.69% | 907,874,150 |
| Dec 2016 | $7.94 | $8.22 | $7.25 | $7.55 | -4.80% | 1,262,419,600 |
| Nov 2016 | $7.21 | $8.39 | $7.06 | $7.93 | +9.86% | 1,269,593,350 |
| Oct 2016 | $8.46 | $8.80 | $7.20 | $7.22 | -14.81% | 1,446,602,300 |
| Sep 2016 | $8.32 | $8.82 | $7.90 | $8.47 | +2.36% | 1,166,135,000 |
| Aug 2016 | $8.47 | $8.53 | $7.74 | $8.27 | -2.42% | 1,088,210,000 |
| Jul 2016 | $8.00 | $8.88 | $7.72 | $8.48 | +5.27% | 1,236,675,000 |
| Jun 2016 | $8.84 | $8.94 | $7.70 | $8.06 | -8.87% | 1,266,190,000 |
| May 2016 | $8.44 | $9.34 | $8.41 | $8.84 | +4.99% | 967,770,000 |
| Apr 2016 | $9.19 | $9.46 | $8.30 | $8.42 | -10.62% | 1,174,750,000 |
| Mar 2016 | $10.29 | $10.85 | $9.06 | $9.42 | -7.50% | 1,579,635,000 |
| Feb 2016 | $9.52 | $10.62 | $8.72 | $10.18 | +12.40% | 1,567,330,000 |
| Jan 2016 | $9.37 | $9.57 | $7.98 | $9.06 | -5.60% | 1,916,140,000 |
| Dec 2015 | $11.67 | $11.78 | $9.56 | $9.60 | -17.20% | 2,036,645,000 |
| Nov 2015 | $12.20 | $12.66 | $10.64 | $11.59 | -9.48% | 1,308,975,000 |
| Oct 2015 | $14.35 | $15.14 | $12.80 | $12.80 | -11.11% | 731,735,000 |
| Sep 2015 | $13.96 | $14.84 | $13.92 | $14.41 | +1.44% | 381,105,000 |
| Aug 2015 | $14.87 | $15.17 | $13.70 | $14.20 | -4.34% | 482,805,000 |
| Jul 2015 | $12.13 | $14.93 | $11.95 | $14.84 | +22.68% | 848,565,000 |
| Jun 2015 | $12.30 | $12.46 | $11.96 | $12.10 | -1.71% | 448,340,000 |
| May 2015 | $12.58 | $12.84 | $12.25 | $12.31 | -0.94% | 478,345,000 |
| Apr 2015 | $13.00 | $13.98 | $12.39 | $12.43 | -4.49% | 817,195,000 |
| Mar 2015 | $13.30 | $13.85 | $13.01 | $13.01 | -2.17% | 372,110,000 |
| Feb 2015 | $14.27 | $14.53 | $12.95 | $13.30 | -6.32% | 563,650,000 |
| Jan 2015 | $13.72 | $14.56 | $13.08 | $14.20 | +3.70% | 392,675,000 |
| Dec 2014 | $13.29 | $13.93 | $12.65 | $13.69 | +3.15% | 349,745,000 |
| Nov 2014 | $12.77 | $13.50 | $12.71 | $13.27 | +4.02% | 295,540,000 |
| Oct 2014 | $13.33 | $13.64 | $12.15 | $12.76 | -4.29% | 695,845,000 |
| Sep 2014 | $13.58 | $13.86 | $12.85 | $13.33 | -1.78% | 337,255,000 |
| Aug 2014 | $13.50 | $13.96 | $13.28 | $13.57 | +0.91% | 332,700,000 |
| Jul 2014 | $11.93 | $13.65 | $11.52 | $13.45 | +13.50% | 569,135,000 |
| Jun 2014 | $10.96 | $12.04 | $10.91 | $11.85 | +8.30% | 395,810,000 |
| May 2014 | $9.97 | $10.99 | $9.81 | $10.94 | +9.75% | 490,650,000 |
| Apr 2014 | $11.36 | $11.77 | $9.45 | $9.97 | -12.24% | 854,365,000 |
| Mar 2014 | $11.22 | $12.46 | $11.03 | $11.36 | +0.50% | 569,750,000 |
| Feb 2014 | $11.00 | $11.46 | $10.62 | $11.30 | +2.40% | 437,885,000 |
| Jan 2014 | $10.60 | $11.38 | $9.62 | $11.04 | +3.60% | 633,975,000 |
| Dec 2013 | $10.43 | $10.74 | $10.13 | $10.66 | +1.70% | 308,875,000 |
| Nov 2013 | $10.54 | $11.01 | $10.46 | $10.48 | -0.59% | 315,265,000 |
| Oct 2013 | $8.58 | $10.63 | $8.40 | $10.54 | +22.89% | 657,925,000 |
| Sep 2013 | $8.21 | $8.60 | $8.07 | $8.58 | +5.05% | 274,115,000 |
| Aug 2013 | $8.30 | $8.36 | $7.94 | $8.16 | -0.99% | 252,905,000 |
| Jul 2013 | $7.33 | $8.30 | $7.25 | $8.25 | +13.15% | 567,865,000 |
| Jun 2013 | $7.22 | $7.45 | $7.01 | $7.29 | +0.93% | 370,475,000 |
| May 2013 | $7.22 | $7.58 | $7.17 | $7.22 | -0.60% | 437,570,000 |
| Apr 2013 | $6.55 | $7.46 | $6.34 | $7.26 | +11.45% | 762,780,000 |
| Mar 2013 | $6.34 | $6.70 | $6.29 | $6.52 | +2.87% | 337,480,000 |
| Feb 2013 | $6.17 | $6.54 | $6.07 | $6.34 | +3.19% | 603,910,000 |
| Jan 2013 | $6.09 | $6.30 | $5.32 | $6.14 | +3.21% | 695,720,000 |
| Dec 2012 | $5.30 | $5.96 | $5.20 | $5.95 | +12.77% | 533,190,000 |
| Nov 2012 | $5.03 | $5.69 | $5.03 | $5.28 | +3.63% | 770,045,000 |
| Oct 2012 | $6.39 | $6.46 | $4.68 | $5.09 | -19.84% | 1,688,410,000 |
| Sep 2012 | $5.79 | $7.04 | $5.67 | $6.35 | +10.01% | 807,985,000 |
| Aug 2012 | $5.86 | $6.15 | $5.55 | $5.77 | -1.26% | 694,515,000 |
| Jul 2012 | $7.72 | $8.09 | $5.74 | $5.85 | -23.06% | 1,330,020,000 |
| Jun 2012 | $8.10 | $8.39 | $7.40 | $7.60 | -8.02% | 656,760,000 |
| May 2012 | $8.31 | $8.49 | $7.69 | $8.26 | -0.26% | 637,565,000 |
| Apr 2012 | $8.34 | $8.85 | $8.02 | $8.28 | -0.92% | 760,810,000 |
| Mar 2012 | $7.84 | $8.53 | $7.73 | $8.36 | +7.12% | 436,815,000 |
| Feb 2012 | $7.36 | $7.85 | $7.17 | $7.80 | +6.24% | 531,780,000 |
| Jan 2012 | $6.87 | $7.41 | $6.73 | $7.35 | +8.75% | 478,365,000 |
| Dec 2011 | $6.37 | $6.84 | $6.32 | $6.75 | +5.03% | 500,770,000 |
| Nov 2011 | $6.53 | $6.85 | $6.00 | $6.43 | -4.33% | 582,700,000 |
| Oct 2011 | $6.02 | $6.96 | $5.71 | $6.72 | +10.95% | 1,022,355,000 |
| Sep 2011 | $6.28 | $6.94 | $5.95 | $6.06 | -3.33% | 1,070,225,000 |
| Aug 2011 | $6.58 | $6.61 | $5.43 | $6.27 | -3.45% | 1,218,175,000 |
| Jul 2011 | $6.14 | $6.75 | $6.12 | $6.49 | +5.32% | 881,960,000 |
| Jun 2011 | $5.77 | $6.18 | $5.35 | $6.16 | +6.61% | 816,825,000 |
| May 2011 | $5.38 | $5.92 | $4.99 | $5.78 | +8.35% | 860,070,000 |
| Apr 2011 | $5.47 | $5.79 | $5.20 | $5.34 | -2.05% | 1,454,855,000 |
| Mar 2011 | $4.86 | $5.48 | $4.69 | $5.45 | +11.17% | 1,079,640,000 |
| Feb 2011 | $4.40 | $5.50 | $4.34 | $4.90 | +11.91% | 1,381,315,000 |
| Jan 2011 | $4.31 | $4.74 | $4.26 | $4.38 | +2.94% | 785,060,000 |
| Dec 2010 | $5.23 | $5.24 | $4.25 | $4.25 | -17.73% | 1,176,815,000 |
| Nov 2010 | $4.24 | $5.26 | $4.18 | $5.17 | +22.97% | 1,023,490,000 |
| Oct 2010 | $3.48 | $4.31 | $3.42 | $4.20 | +22.22% | 963,885,000 |
| Sep 2010 | $3.06 | $3.55 | $3.03 | $3.44 | +14.04% | 734,280,000 |
| Aug 2010 | $3.00 | $3.09 | $2.82 | $3.02 | +1.98% | 548,335,000 |
| Jul 2010 | $2.72 | $3.00 | $2.55 | $2.96 | +8.11% | 933,410,000 |
| Jun 2010 | $2.83 | $3.11 | $2.71 | $2.74 | -3.84% | 801,415,000 |
| May 2010 | $2.71 | $2.98 | $2.48 | $2.85 | +5.46% | 699,080,000 |
| Apr 2010 | $2.27 | $2.91 | $2.26 | $2.70 | +19.74% | 685,445,000 |
| Mar 2010 | $2.11 | $2.34 | $2.11 | $2.25 | +7.60% | 415,645,000 |
| Feb 2010 | $1.94 | $2.13 | $1.88 | $2.09 | +8.55% | 529,560,000 |
| Jan 2010 | $1.79 | $2.06 | $1.72 | $1.93 | +9.41% | 527,235,000 |
| Dec 2009 | $1.68 | $1.84 | $1.64 | $1.76 | +5.64% | 304,360,000 |
| Nov 2009 | $1.63 | $1.82 | $1.62 | $1.67 | +2.41% | 481,285,000 |
| Oct 2009 | $1.94 | $1.94 | $1.58 | $1.63 | -16.03% | 856,955,000 |
| Sep 2009 | $1.67 | $1.97 | $1.60 | $1.94 | +15.70% | 466,715,000 |
| Aug 2009 | $1.90 | $1.94 | $1.66 | $1.68 | -10.60% | 424,005,000 |
| Jul 2009 | $1.62 | $1.94 | $1.54 | $1.88 | +17.29% | 678,375,000 |
| Jun 2009 | $1.61 | $1.79 | $1.54 | $1.60 | +1.02% | 633,535,000 |
| May 2009 | $1.61 | $1.72 | $1.43 | $1.58 | -2.34% | 616,460,000 |
| Apr 2009 | $1.34 | $1.85 | $1.32 | $1.62 | +22.16% | 962,745,000 |
| Mar 2009 | $1.08 | $1.42 | $0.9578 | $1.33 | +21.51% | 575,640,000 |
| Feb 2009 | $0.949 | $1.15 | $0.9376 | $1.09 | +14.38% | 805,805,000 |
| Jan 2009 | $1.24 | $1.30 | $0.9292 | $0.9552 | -22.94% | 505,895,000 |
| Dec 2008 | $0.9618 | $1.36 | $0.9048 | $1.24 | +25.01% | 546,200,000 |
| Nov 2008 | $0.9994 | $1.06 | $0.7372 | $0.9916 | -2.31% | 354,520,000 |
| Oct 2008 | $1.11 | $1.19 | $0.80 | $1.02 | -8.54% | 657,715,000 |
| Sep 2008 | $1.41 | $1.49 | $1.06 | $1.11 | -19.95% | 933,400,000 |
| Aug 2008 | $1.39 | $1.56 | $1.32 | $1.39 | +1.20% | 633,590,000 |
| Jul 2008 | $1.66 | $1.79 | $1.30 | $1.37 | -17.09% | 1,147,855,000 |
| Jun 2008 | $1.83 | $1.91 | $1.64 | $1.65 | -10.49% | 741,300,000 |
| May 2008 | $1.96 | $2.08 | $1.67 | $1.85 | -5.94% | 659,610,000 |
| Apr 2008 | $2.28 | $2.43 | $1.95 | $1.96 | -13.49% | 741,795,000 |
| Mar 2008 | $1.98 | $2.36 | $1.80 | $2.27 | +14.23% | 724,850,000 |
| Feb 2008 | $2.46 | $2.48 | $1.91 | $1.99 | -17.51% | 1,037,655,000 |
| Jan 2008 | $2.94 | $3.00 | $2.16 | $2.41 | -18.15% | 1,091,615,000 |
| Dec 2007 | $2.68 | $3.11 | $2.63 | $2.94 | +10.45% | 545,060,000 |
| Nov 2007 | $2.76 | $2.78 | $2.33 | $2.66 | -4.21% | 656,820,000 |
| Oct 2007 | $2.35 | $2.83 | $2.27 | $2.78 | +17.67% | 860,710,000 |
| Sep 2007 | $2.09 | $2.40 | $1.99 | $2.36 | +13.60% | 386,605,000 |
| Aug 2007 | $1.88 | $2.28 | $1.84 | $2.08 | +17.72% | 783,960,000 |
| Jul 2007 | $1.72 | $1.84 | $1.55 | $1.77 | +3.59% | 547,255,000 |
| Jun 2007 | $1.74 | $1.77 | $1.58 | $1.71 | -1.55% | 442,690,000 |
| May 2007 | $1.31 | $1.75 | $1.28 | $1.73 | +32.79% | 853,485,000 |
| Apr 2007 | $1.25 | $1.36 | $1.24 | $1.30 | +5.04% | 278,845,000 |
| Mar 2007 | $1.17 | $1.30 | $1.17 | $1.24 | +3.52% | 391,310,000 |
| Feb 2007 | $1.19 | $1.31 | $1.18 | $1.20 | +0.96% | 675,645,000 |
| Jan 2007 | $1.14 | $1.22 | $1.09 | $1.19 | +4.25% | 561,140,000 |
| Dec 2006 | $1.15 | $1.19 | $1.04 | $1.14 | -1.64% | 639,515,000 |
| Nov 2006 | $1.19 | $1.25 | $1.11 | $1.16 | -3.26% | 806,400,000 |
| Oct 2006 | $0.9934 | $1.21 | $0.966 | $1.20 | +20.60% | 2,026,080,000 |
| Sep 2006 | $0.992 | $1.08 | $0.9164 | $0.9934 | +0.67% | 600,475,000 |
| Aug 2006 | $1.00 | $1.13 | $0.9474 | $0.9868 | -6.02% | 487,700,000 |
| Jul 2006 | $1.23 | $1.23 | $0.974 | $1.05 | -13.86% | 450,705,000 |
| Jun 2006 | $1.16 | $1.28 | $1.10 | $1.22 | +5.50% | 303,295,000 |
| May 2006 | $1.04 | $1.36 | $1.03 | $1.16 | +10.69% | 633,030,000 |
| Apr 2006 | $1.11 | $1.16 | $0.966 | $1.04 | -5.78% | 220,605,000 |
| Mar 2006 | $0.9128 | $1.14 | $0.8178 | $1.11 | +21.47% | 528,980,000 |
| Feb 2006 | $0.978 | $0.9848 | $0.82 | $0.912 | -4.04% | 215,335,000 |
| Jan 2006 | $0.90 | $0.986 | $0.7902 | $0.9504 | – | 810,820,000 |
Seasonality
CMG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | -0.8% | 1.3% | 10.2% | -0.7% | 3.1% | 0.6% | 2.7% | -4.8% | -4.0% | 6.7% | -0.3% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 2 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.1% | -4.2% | -14.0% | 6.2% | -6.3% | 6.7% | 9.5% | 2.2% | -16.0% | -0.2% | ||
| 2025 | -3.2% | -7.5% | -7.0% | 0.6% | -0.9% | 12.1% | -23.6% | -1.7% | -7.0% | -19.1% | 8.9% | 7.2% |
| 2024 | 5.3% | 11.6% | 8.1% | 8.7% | -1.0% | 0.1% | -13.3% | 3.2% | 2.7% | -3.2% | 10.3% | -2.0% |
| 2023 | 18.7% | -9.4% | 14.6% | 21.0% | 0.4% | 3.0% | -8.3% | -1.8% | -4.9% | 6.0% | 13.4% | 3.8% |
| 2022 | -15.0% | 2.5% | 3.9% | -8.0% | -3.6% | -6.8% | 19.7% | 2.1% | -5.9% | -0.3% | 8.6% | -14.7% |
| 2021 | 6.7% | -2.6% | -1.5% | 5.0% | -8.0% | 13.0% | 20.2% | 2.1% | -4.5% | -2.1% | -7.6% | 6.4% |
| 2020 | 3.5% | -10.8% | -15.4% | 34.3% | 14.3% | 4.8% | 9.8% | 13.4% | -5.1% | -3.4% | 7.3% | 7.5% |
| 2019 | 22.7% | 14.7% | 16.9% | -3.1% | -4.1% | 11.0% | 8.5% | 5.4% | 0.2% | -7.4% | 4.6% | 2.8% |
| 2018 | 12.4% | -2.0% | 1.5% | 31.0% | 1.6% | 0.3% | 0.5% | 9.6% | -4.3% | 1.3% | 2.8% | -8.8% |
| 2017 | 11.7% | -0.6% | 6.4% | 6.5% | 0.6% | -12.8% | -17.4% | -7.9% | -2.8% | -11.7% | 11.9% | -5.0% |