Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,816.4
5.5 (0.19%)

 

  • STI Straits Times Index
    2,816.4
    5.5 (0.19%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,622.5
    23.8 (1.49%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,678.9
    146.3 (0.55%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,442.1
    -7.2 (-0.21%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    26,809.4
    8.4 (0.03%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,820.4
    6.4 (0.11%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,121.0M
  • Value: 742.3M
  • Rise: 130
  • Fall: 145
  • Unch: 502

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.029-0.001
LionGold0.004-
Sembcorp Marine0.164+0.002
Jiutian Chemical0.089+0.001
YZJ Shipbldg SGD0.915+0.005
Enviro-Hub0.058+0.014
Yinda Infocomm0.090-
ThaiBev0.715-
Singtel2.310-0.010
QT Vascular0.007-

World Indices

World Indices
Name Last Change
Nasdaq 12,205.8 +111.4
HSI 26,341.5 -553.2
HSCEI 10,546.5 -243.8
Jakarta 5,612.4 -170.9
Nikkei 225 26,433.6 -211.1
SSE Comp 3,391.8 -16.6
Shanghai A 3,555.2 -17.2
Shanghai B 238.0 -6.7
KOSPI 2,591.3 -42.1

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CHIPOTLE MEXICAN GRILL CHIPOTLE MEXICAN GRILL
Updated on 02 Dec 2020 (End of trading day)
Last (USD): 1,297.000 Change: -24.060 High: 1,316.845 Remarks: -
Change (%): -1.82 Low: 1,287.060
Open 1,314.450 Yesterday's Close 1321.06
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 220,524 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 12.51445 Trailing EPS (USD) e 8.47822 NAV (USD) b 64.5306
PE a 103.640 Trailing PE f 152.980 Price / NAV b 20.0990
Dividend (USD) d - Cash In Hand (USD) g 23.6738 Issued & Paid-up Shares c 27,980,300
Dividend Yield (%) d - Price / Cash In Hand g 54.786 Treasury Shares h 8,703,000
Market Cap (M) 36,290.449 Enterprise Value (M) 38,376.184
Piotroski F Score 6 Exchange Code CMG Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.31 Free Float (%) -
Sector & Industry Consumer Services - Restaurants
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 29 Oct 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 23 Jul 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CHIPOTLE MEXICAN GRILL NYSE 36,290.449 103.640 152.980 20.0990 -
Industry Restaurants NYSE 19,684.448 34.154 45.522 75.1501 1.665
Local Peer MCDONALD S CORPORATION NYSE 157,114.105 26.075 31.898 -18.5448 2.247
Local Peer YUM BRANDS INC NYSE 31,669.107 24.474 29.877 -3.9991 1.591
Local Peer YUM CHINA HOLDINGS INC NYSE 23,743.257 33.301 32.840 3.9824 0.760
Local Peer RESTAURANT BRANDS INTL INC NYSE 17,684.116 27.502 31.579 7.5476 3.374
Local Peer DOMINOS PIZZA INC NYSE 15,281.767 38.137 32.603 -4.7584 0.662
Local Peer DARDEN RESTAURANTS INC NYSE 14,273.826 - - 6.0100 1.074
Local Peer ARAMARK NYSE 9,231.906 - - 3.3743 1.206
Local Peer SHAKE SHACK INC NYSE 3,413.130 172.146 - 8.1714 -
Local Peer BRINKER INTERNATIONAL NYSE 2,323.346 95.219 115.017 -4.9954 -
Local Peer DINEEQUITY INC NYSE 1,082.321 10.736 - -3.0371 4.213
Local Peer ARCOS DORADOS HOLDINGS INC NYSE 1,021.821 12.789 - 6.5812 2.197
Local Peer BIGLARI HOLDINGS INC NYSE 267.915 5.904 - 0.4978 -
Other Local Peers J ALEXANDERS HLDGS INC (NYSE), LUBYS INC (NYSE)
Global Peer STARBUCKS CORP NASDAQ 116,090.667 125.057 125.057 -14.8737 1.698
Global Peer HAIDILAO HKEx 303,425.000 114.126 570.514 31.0416 0.262
Global Peer YUM CHINA-S HKEx 177,468.474 31.767 31.625 3.8409 0.797
Global Peer DUNKIN BRANDS GROUP INC NASDAQ 8,764.234 36.212 39.793 -16.4326 1.418
Global Peer TEXAS ROADHOUSE INC NASDAQ 5,279.975 30.266 97.073 5.8477 1.577
Global Peer DOMINOS PIZZA ENTERPRISES LIMITED ASX 7,090.593 51.202 51.202 18.0253 1.451
Global Peer WENDYS COMPANY (THE) NASDAQ 4,867.039 35.541 46.076 9.3323 1.941
Global Peer WINGSTOP INC NASDAQ 3,739.230 182.616 114.130 -20.3733 0.315
Global Peer CRACKER BARREL OLD COUNTRY STORE NASDAQ 3,356.974 - - 8.0236 3.671
Global Peer JIUMAOJIU HKEx 25,812.562 138.458 - 10.4612 -
Other Global Peers PAPA JOHNS INTERNATIONAL INC (NASDAQ), XIABUXIABU (HKEx), JACK IN THE BOX INC (NASDAQ), CHEESECAKE FACTORY (NASDAQ), M (SET), BLOOMIN BRANDS INC (NASDAQ), CAFE DE CORAL H (HKEx), COLLINS FOOD LTD (ASX), RESTAURANT BRANDS NEW ZEALAND (ASX), DENNY S CORPORATION (NASDAQ), BJS RESTAURANTS INC (NASDAQ), EL POLLO LOCO HOLDINGS INC (NASDAQ), RUTHS HOSPITALITY GROUP INC (NASDAQ), OISHI (SET), CHUYS HOLDINGS INC (NASDAQ), NOODLES & CO (NASDAQ), DEL TACO RESTAURANTS INC NEW (NASDAQ), CARROLS RESTAURANT GROUP INC (NASDAQ), RED ROBIN GOURMET BURGERS INC (NASDAQ), FIESTA RESTAURANT GROUP (NASDAQ), FAIRWOOD HOLD (HKEx), Fast Food Indonesia Tbk. (IDX), Koufu (SGX), Kimly (SGX), AU (SET), NATHANS FAMOUS INC (NASDAQ), MAP Boga Adiperkasa Tbk. (IDX), SNP (SET), TAI HING GROUP (HKEx), Sarimelati Kencana Tbk. (IDX), Jumbo (SGX), AJISEN (CHINA) (HKEx), KURA SUSHI USA INC (NASDAQ), RETAIL FOOD GROUP LIMITED (ASX), BJFOOD (Bursa), ZEN (SET), POTBELLY CORPORATION (NASDAQ), TAO HEUNG HLDGS (HKEx), THE ONE GROUP HOSPITALITY INC (NASDAQ), ABR (SGX), CARRIANNA (HKEx), MM (SET), BORNOIL (Bursa), FAT BRANDS INC (NASDAQ), PALACE BANQUET (HKEx), Old Chang Kee (SGX), Neo (SGX), K GROUP HLDGS (HKEx), ARK RESTAURANTS CORP (NASDAQ), LH GROUP (HKEx), TSUI WAH HLDG (HKEx), Japan Foods (SGX), BBQ HOLDINGS INC (NASDAQ), OVERSEA (Bursa), Cipta Selera Murni Tbk. (IDX), Katrina (SGX), FLANIGAN S ENTERPRISES INC (NYSE American), CBK HOLDINGS (HKEx), RE&S Hldg (SGX), MUSCLE MAKER INC (NASDAQ), G-VISION INT'L (HKEx), ST Group Food (SGX), Tung Lok Rest (SGX), GOOD TIMES RESTAURANTS INC (NASDAQ), Soup Restaurant (SGX), FUTURE BRIGHT (HKEx), RAVE RESTAURANT GROUP INC (NASDAQ), Sakae (SGX), OLIVER S REAL FOOD LTD (ASX), No Signboard (SGX), SIMPLICITY HLDG (HKEx), JCKH (SET), MS CONCEPT (HKEx), Pavillon (SGX), WAI CHUN BIOTEC (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+20.320
+1.59 %
10 Days --13.460
-1.03 %
20 Days --13.320
-1.02 %
Medium Term Return 3 Months --31.730
-2.39 %
6 Months -+255.440
+24.52 %
1 Year -+477.270
+58.22 %
Long Term Return 2 Years -+827.060
+175.99 %
3 Years -+983.350
+313.52 %
5 Years -+721.570
+125.40 %
Annualised Return Annualised --
+17.65 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 415.000 - 1,384.461 Change From 1 Year Low +882.000 % Change From 1 Year Low (%) +212.53
Change From 1 Year High -87.461 % Change From 1 Year High (%) -6.32
2 Years Range 383.200 - 1,384.461 Change From 2 Years Low +913.800 % Change From 2 Years Low (%) +238.47
Change From 2 Years High -87.461 % Change From 2 Years High (%) -6.32
5 Years Range 247.515 - 1,384.461 Change From 5 Years Low +1049.485 % Change From 5 Years Low (%) +424.01
Change From 5 Years High -87.461 % Change From 5 Years High (%) -6.32
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Chipotle Mexican Grill, Inc. engages in the development and operation of fast-casual, fresh Mexican food restaurants throughout the U.S. It offers focused menu of burritos, tacos, burrito bowls, and salads prepared using classic cooking methods. The company was founded by Steve Ells in 1993 and is headquartered in Newport Beach, CA.

Historical Price Data

Date Open High Low Close Volume VWAP
02 Dec 2020 1314.450 1316.845 1287.060 1297.000 220,524 -
01 Dec 2020 1290.000 1323.980 1275.210 1321.060 335,385 -
30 Nov 2020 1297.680 1297.680 1264.960 1289.430 267,964 -
27 Nov 2020 1277.000 1299.500 1271.450 1297.770 154,169 -
25 Nov 2020 1269.200 1280.800 1265.260 1276.680 189,542 -
24 Nov 2020 1285.730 1290.246 1261.230 1262.820 353,087 -
23 Nov 2020 1295.940 1295.940 1271.920 1281.000 264,596 -
20 Nov 2020 1307.320 1308.510 1288.050 1292.570 202,478 -
19 Nov 2020 1288.810 1315.000 1285.000 1310.460 241,794 -
18 Nov 2020 1265.620 1301.270 1262.880 1296.000 302,651 -
17 Nov 2020 1268.430 1272.420 1257.100 1268.480 160,274 -
16 Nov 2020 1257.860 1269.450 1241.380 1260.670 242,850 -
13 Nov 2020 1268.850 1278.000 1246.500 1251.430 245,957 -
12 Nov 2020 1300.000 1312.891 1256.520 1259.270 322,635 -
11 Nov 2020 1260.740 1319.985 1258.000 1303.930 350,604 -
10 Nov 2020 1271.950 1280.400 1220.200 1243.050 552,591 -
09 Nov 2020 1325.160 1346.000 1274.030 1278.130 502,532 -
06 Nov 2020 1305.000 1331.489 1299.460 1326.170 268,988 -
05 Nov 2020 1309.720 1312.360 1283.849 1310.320 298,839 -
04 Nov 2020 1238.000 1299.000 1234.900 1277.370 559,379 -
03 Nov 2020 1198.420 1216.640 1188.238 1209.550 322,290 -
02 Nov 2020 1210.000 1210.000 1172.290 1188.540 368,710 -
Summary
Current 2 Weeks
(18 Nov 2020 to 02 Dec 2020)
1265.620 1323.980 1261.230 1297.000 2,532,190 -
Previous 2 Weeks
(04 Nov 2020 to 17 Nov 2020)
1238.000 1323.980 1234.900 1268.480 3,504,649 -
4 Weeks from
(07 Oct 2020 to 03 Nov 2020)
1272.600 1323.980 1261.230 1209.550 8,437,509 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.