|
Closing price on 3/12/2025
|
|
| Open |
43.10 |
| High |
43.10 |
| Low |
43.10 |
| Volume |
0 |
| Split-adjusted Price |
43.10 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
0
|
|
|
3/11/2025
|
-0.85 / -1.93%
|
43.05
|
43.30
|
42.95
|
43.10
|
43.11
|
43.10
|
1,602,500
|
|
|
3/10/2025
|
-0.40 / -0.90%
|
44.50
|
44.50
|
43.90
|
43.95
|
44.08
|
43.95
|
910,000
|
|
|
3/7/2025
|
-0.25 / -0.56%
|
44.80
|
44.85
|
44.30
|
44.35
|
44.52
|
44.35
|
596,200
|
|
|
3/6/2025
|
+0.60 / +1.36%
|
44.15
|
44.80
|
44.00
|
44.60
|
44.40
|
44.60
|
1,053,600
|
|
|
3/5/2025
|
-0.15 / -0.34%
|
44.15
|
44.65
|
44.00
|
44.00
|
44.21
|
44.00
|
644,900
|
|
|
3/4/2025
|
-0.20 / -0.45%
|
44.15
|
44.25
|
43.85
|
44.15
|
44.05
|
44.15
|
1,093,200
|
|
|
3/3/2025
|
-0.05 / -0.11%
|
44.40
|
44.80
|
44.30
|
44.35
|
44.52
|
44.35
|
646,400
|
|
|
2/28/2025
|
-0.05 / -0.11%
|
44.45
|
44.65
|
44.25
|
44.40
|
44.38
|
44.40
|
793,900
|
|
|
2/27/2025
|
-0.15 / -0.34%
|
44.90
|
44.90
|
44.30
|
44.45
|
44.47
|
44.45
|
526,300
|
|
|
2/26/2025
|
+0.40 / +0.90%
|
44.25
|
45.00
|
44.20
|
44.60
|
44.72
|
44.60
|
952,600
|
|
|
2/25/2025
|
+0.05 / +0.11%
|
44.30
|
44.60
|
44.00
|
44.20
|
44.14
|
44.20
|
939,900
|
|
|
2/24/2025
|
-0.55 / -1.23%
|
44.70
|
44.70
|
44.00
|
44.15
|
44.20
|
44.15
|
1,858,984
|
|
|
2/21/2025
|
-0.20 / -0.45%
|
45.00
|
45.00
|
44.55
|
44.70
|
44.70
|
44.70
|
880,000
|
|
|
2/20/2025
|
-0.35 / -0.77%
|
45.35
|
45.45
|
44.85
|
44.90
|
45.13
|
44.90
|
676,700
|
|
|
2/19/2025
|
+0.65 / +1.46%
|
44.65
|
45.30
|
44.50
|
45.25
|
44.96
|
45.25
|
1,060,600
|
|
|
2/18/2025
|
+0.05 / +0.11%
|
44.60
|
44.90
|
44.50
|
44.60
|
44.60
|
44.60
|
590,500
|
|
|
2/17/2025
|
-0.45 / -1.00%
|
45.00
|
45.00
|
44.55
|
44.55
|
44.71
|
44.55
|
917,400
|
|
|
2/14/2025
|
-0.25 / -0.55%
|
45.60
|
45.60
|
45.00
|
45.00
|
45.21
|
45.00
|
811,200
|
|
|
2/13/2025
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.00
|
45.25
|
45.26
|
45.25
|
564,500
|
|
|
2/12/2025
|
+0.70 / +1.57%
|
44.80
|
45.75
|
44.80
|
45.35
|
45.23
|
45.35
|
862,700
|
|
|
2/11/2025
|
+0.60 / +1.36%
|
44.30
|
44.85
|
44.15
|
44.65
|
44.47
|
44.65
|
800,400
|
|
|
2/10/2025
|
-0.90 / -2.00%
|
44.95
|
44.95
|
44.05
|
44.05
|
44.30
|
44.05
|
1,854,100
|
|
|
2/7/2025
|
-0.25 / -0.55%
|
45.20
|
45.30
|
44.95
|
44.95
|
45.08
|
44.95
|
928,400
|
|
|
2/6/2025
|
-0.60 / -1.31%
|
46.00
|
46.10
|
45.00
|
45.20
|
45.28
|
45.20
|
745,500
|
|
|
2/5/2025
|
+0.40 / +0.88%
|
45.60
|
46.00
|
45.35
|
45.80
|
45.67
|
45.80
|
773,100
|
|
|
2/4/2025
|
+0.60 / +1.34%
|
45.20
|
45.50
|
45.05
|
45.40
|
45.24
|
45.40
|
794,800
|
|
|
2/3/2025
|
-2.30 / -4.88%
|
44.30
|
45.55
|
44.30
|
44.80
|
44.97
|
44.80
|
1,986,700
|
|
|
1/24/2025
|
-0.40 / -0.84%
|
47.60
|
47.90
|
46.90
|
47.10
|
47.28
|
47.10
|
730,300
|
|
|
1/23/2025
|
+1.10 / +2.37%
|
47.00
|
48.20
|
46.80
|
47.50
|
47.50
|
47.50
|
902,600
|
|
|