Closing price on 7/22/2025
|
|
Open |
41.50 |
High |
41.80 |
Low |
41.00 |
Volume |
1,665,700 |
Split-adjusted Price |
41.60 |
There is no data on 7/23/2025. Display data on 7/22/2025 instead.
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
+0.25 / +0.60%
|
41.50
|
41.80
|
41.00
|
41.60
|
41.44
|
41.60
|
1,665,700
|
|
7/21/2025
|
-0.45 / -1.08%
|
42.00
|
42.40
|
41.35
|
41.35
|
41.75
|
41.35
|
1,357,700
|
|
7/18/2025
|
+0.15 / +0.36%
|
42.20
|
42.20
|
41.50
|
41.80
|
41.74
|
41.80
|
1,388,800
|
|
7/17/2025
|
+0.05 / +0.12%
|
41.70
|
42.45
|
41.40
|
41.65
|
41.74
|
41.65
|
2,645,300
|
|
7/16/2025
|
-0.20 / -0.48%
|
41.75
|
42.10
|
41.30
|
41.60
|
41.54
|
41.60
|
1,437,100
|
|
7/15/2025
|
-0.20 / -0.48%
|
42.50
|
42.90
|
41.80
|
41.80
|
42.25
|
41.80
|
1,609,400
|
|
7/14/2025
|
-0.30 / -0.71%
|
42.65
|
42.95
|
41.60
|
42.00
|
42.00
|
42.00
|
1,413,900
|
|
7/11/2025
|
-0.70 / -1.63%
|
43.00
|
44.00
|
42.30
|
42.30
|
43.09
|
42.30
|
2,756,700
|
|
7/10/2025
|
+1.95 / +4.75%
|
41.50
|
43.65
|
41.45
|
43.00
|
42.72
|
43.00
|
2,317,200
|
|
7/9/2025
|
-0.60 / -1.44%
|
41.80
|
41.90
|
41.05
|
41.05
|
41.29
|
41.05
|
2,178,900
|
|
7/8/2025
|
+0.65 / +1.59%
|
41.30
|
41.75
|
40.80
|
41.65
|
41.28
|
41.65
|
2,141,300
|
|
7/7/2025
|
-0.35 / -0.85%
|
41.50
|
41.95
|
40.80
|
41.00
|
41.14
|
41.00
|
1,678,500
|
|
7/4/2025
|
+0.55 / +1.35%
|
40.85
|
41.85
|
40.70
|
41.35
|
41.41
|
41.35
|
2,267,200
|
|
7/3/2025
|
0.00 / 0.00%
|
41.00
|
41.80
|
40.10
|
40.80
|
41.11
|
40.80
|
2,847,600
|
|
7/2/2025
|
-1.50 / -3.55%
|
42.40
|
42.50
|
40.15
|
40.80
|
41.30
|
40.80
|
3,527,300
|
|
7/1/2025
|
+1.00 / +2.42%
|
41.45
|
42.80
|
40.90
|
42.30
|
41.91
|
42.30
|
2,843,000
|
|
6/30/2025
|
+2.25 / +5.76%
|
40.25
|
41.75
|
40.25
|
41.30
|
41.34
|
41.30
|
4,195,300
|
|
6/27/2025
|
+2.55 / +6.99%
|
36.80
|
39.05
|
36.80
|
39.05
|
38.42
|
39.05
|
3,202,400
|
|
6/26/2025
|
-0.10 / -0.27%
|
36.95
|
36.95
|
36.40
|
36.50
|
36.65
|
36.50
|
859,700
|
|
6/25/2025
|
+0.20 / +0.55%
|
36.60
|
37.40
|
36.60
|
36.60
|
36.95
|
36.60
|
1,349,100
|
|
6/24/2025
|
+0.60 / +1.68%
|
36.05
|
36.90
|
36.05
|
36.40
|
36.50
|
36.40
|
1,150,200
|
|
6/23/2025
|
-0.40 / -1.10%
|
35.80
|
36.00
|
35.00
|
35.80
|
35.68
|
35.80
|
957,100
|
|
6/20/2025
|
0.00 / 0.00%
|
36.20
|
36.60
|
36.05
|
36.20
|
36.26
|
36.20
|
774,000
|
|
6/19/2025
|
-0.45 / -1.23%
|
36.65
|
36.65
|
36.00
|
36.20
|
36.22
|
36.20
|
959,500
|
|
6/18/2025
|
+0.40 / +1.10%
|
36.45
|
37.50
|
36.40
|
36.65
|
36.75
|
36.65
|
1,708,900
|
|
6/17/2025
|
-0.55 / -1.49%
|
36.95
|
36.95
|
36.20
|
36.25
|
36.46
|
36.25
|
1,089,500
|
|
6/16/2025
|
+1.75 / +4.99%
|
35.00
|
37.00
|
34.75
|
36.80
|
35.99
|
36.80
|
2,663,800
|
|
6/13/2025
|
-0.45 / -1.27%
|
35.30
|
35.30
|
34.70
|
35.05
|
34.89
|
35.05
|
1,438,800
|
|
6/12/2025
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.45
|
35.50
|
35.65
|
35.50
|
940,700
|
|
6/11/2025
|
+1.50 / +4.40%
|
34.40
|
35.75
|
34.05
|
35.60
|
35.27
|
35.60
|
2,334,100
|
|
|
|