Closing price on 7/11/2023
|
|
Open |
46.60 |
High |
47.50 |
Low |
46.60 |
Volume |
105,000 |
Split-adjusted Price |
36.98 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2023
|
+0.45 / +0.96%
|
46.60
|
47.50
|
46.60
|
47.25
|
47.16
|
36.98
|
105,000
|
|
7/10/2023
|
-0.10 / -0.21%
|
47.45
|
47.45
|
46.00
|
46.80
|
46.59
|
36.62
|
120,000
|
|
7/7/2023
|
+0.10 / +0.21%
|
46.10
|
46.90
|
46.00
|
46.90
|
46.73
|
36.70
|
27,400
|
|
7/6/2023
|
-0.15 / -0.32%
|
47.50
|
47.50
|
46.00
|
46.80
|
46.31
|
36.62
|
45,600
|
|
7/5/2023
|
+0.25 / +0.54%
|
47.30
|
47.30
|
46.00
|
46.95
|
46.57
|
36.74
|
110,100
|
|
7/4/2023
|
+0.30 / +0.65%
|
46.40
|
46.70
|
46.00
|
46.70
|
46.22
|
36.55
|
73,600
|
|
7/3/2023
|
+0.20 / +0.43%
|
46.80
|
46.80
|
45.80
|
46.40
|
46.15
|
36.31
|
59,000
|
|
6/30/2023
|
-0.25 / -0.54%
|
46.70
|
46.70
|
46.00
|
46.20
|
46.22
|
36.15
|
29,400
|
|
6/29/2023
|
-0.55 / -1.17%
|
47.00
|
47.00
|
46.00
|
46.45
|
46.39
|
36.35
|
18,000
|
|
6/28/2023
|
-0.55 / -1.16%
|
45.60
|
47.50
|
45.60
|
47.00
|
46.25
|
36.78
|
44,000
|
|
6/27/2023
|
-0.80 / -1.65%
|
45.60
|
47.55
|
45.60
|
47.55
|
46.50
|
37.21
|
103,800
|
|
6/26/2023
|
+3.05 / +6.73%
|
44.30
|
48.35
|
44.00
|
48.35
|
46.02
|
37.84
|
81,800
|
|
6/23/2023
|
-0.20 / -0.44%
|
45.45
|
45.45
|
44.60
|
45.30
|
44.96
|
35.45
|
6,400
|
|
6/22/2023
|
-0.30 / -0.66%
|
45.60
|
45.95
|
44.50
|
45.50
|
44.95
|
35.61
|
24,300
|
|
6/21/2023
|
-0.20 / -0.43%
|
46.00
|
46.00
|
44.50
|
45.80
|
45.06
|
35.84
|
115,200
|
|
6/20/2023
|
+0.65 / +1.43%
|
45.00
|
46.00
|
44.60
|
46.00
|
45.43
|
36.00
|
73,300
|
|
6/19/2023
|
-0.15 / -0.33%
|
45.50
|
45.50
|
45.00
|
45.35
|
45.18
|
35.49
|
24,400
|
|
6/16/2023
|
+0.50 / +1.11%
|
45.00
|
45.50
|
44.40
|
45.50
|
45.16
|
35.61
|
51,800
|
|
6/15/2023
|
+0.20 / +0.45%
|
44.80
|
45.00
|
43.60
|
45.00
|
44.42
|
35.22
|
67,800
|
|
6/14/2023
|
-0.10 / -0.22%
|
45.00
|
45.40
|
44.00
|
44.80
|
44.58
|
35.06
|
37,800
|
|
6/13/2023
|
-0.60 / -1.32%
|
45.50
|
45.50
|
44.40
|
44.90
|
44.82
|
35.14
|
37,200
|
|
6/12/2023
|
0.00 / 0.00%
|
45.80
|
45.80
|
44.25
|
45.50
|
45.30
|
35.61
|
26,200
|
|
6/9/2023
|
+1.00 / +2.25%
|
43.70
|
45.50
|
43.00
|
45.50
|
43.91
|
35.61
|
109,200
|
|
6/8/2023
|
-1.00 / -2.20%
|
44.10
|
44.90
|
43.60
|
44.50
|
44.33
|
34.82
|
25,000
|
|
6/7/2023
|
-0.20 / -0.44%
|
44.20
|
46.00
|
43.60
|
45.50
|
44.71
|
35.61
|
24,400
|
|
6/6/2023
|
+1.65 / +3.75%
|
46.50
|
46.50
|
43.95
|
45.70
|
44.86
|
35.76
|
50,200
|
|
6/5/2023
|
+2.85 / +6.92%
|
41.20
|
44.05
|
41.20
|
44.05
|
43.44
|
34.47
|
207,100
|
|
6/2/2023
|
+0.20 / +0.49%
|
41.00
|
41.20
|
40.80
|
41.20
|
41.04
|
32.24
|
61,000
|
|
6/1/2023
|
+0.15 / +0.37%
|
40.80
|
41.00
|
40.50
|
41.00
|
40.88
|
32.09
|
43,500
|
|
5/31/2023
|
-0.15 / -0.37%
|
41.30
|
41.30
|
40.80
|
40.85
|
40.87
|
31.97
|
25,800
|
|
|