Skip to main content

Iron Mountain (NY: IRM )

116.45 +0.53 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 41.60 41.84 40.93 41.01 1,618,792 +0.15(+0.37%)
Sep 29, 2022 41.41 41.43 40.41 40.86 1,653,199 -1.03(-2.45%)
Sep 28, 2022 41.12 42.18 40.60 41.89 1,687,043 +1.23(+3.03%)
Sep 27, 2022 42.19 42.35 40.52 40.66 2,612,870 -1.06(-2.55%)
Sep 26, 2022 43.13 43.18 41.48 41.72 2,667,396 -1.74(-4.01%)
Sep 23, 2022 44.10 44.31 43.04 43.46 2,167,517 -1.25(-2.80%)
Sep 22, 2022 46.49 46.49 44.67 44.71 2,877,439 -2.06(-4.41%)
Sep 21, 2022 47.58 49.13 46.75 46.77 2,320,427 -0.47(-0.99%)
Sep 20, 2022 51.68 51.83 47.17 47.24 4,581,931 -5.16(-9.84%)
Sep 19, 2022 50.78 52.41 50.50 52.40 3,010,104 +0.83(+1.61%)
Sep 16, 2022 49.74 51.74 49.53 51.57 6,164,335 +1.67(+3.35%)
Sep 15, 2022 50.77 51.03 49.65 49.90 1,890,941 -0.73(-1.44%)
Sep 14, 2022 50.20 51.15 50.01 50.63 1,850,608 +0.10(+0.20%)
Sep 13, 2022 51.17 51.33 50.29 50.52 1,873,240 -1.61(-3.10%)
Sep 12, 2022 51.32 52.26 51.03 52.14 2,195,357 +1.21(+2.37%)
Sep 09, 2022 49.21 51.14 49.08 50.93 2,241,913 +2.24(+4.60%)
Sep 08, 2022 48.32 48.78 47.98 48.69 1,629,762 +0.05(+0.09%)
Sep 07, 2022 47.90 48.68 47.75 48.64 1,121,941 +0.94(+1.97%)
Sep 06, 2022 48.15 48.16 47.01 47.70 2,216,859 -0.37(-0.77%)
Sep 02, 2022 49.55 49.85 47.96 48.07 1,917,572 -1.05(-2.14%)
Sep 01, 2022 48.09 49.17 48.00 49.12 1,606,811 +0.61(+1.25%)
Aug 31, 2022 49.13 49.21 48.06 48.51 2,397,219 -0.34(-0.70%)
Aug 30, 2022 49.78 49.87 48.66 48.85 1,897,522 -0.95(-1.91%)
Aug 29, 2022 49.61 50.24 49.34 49.80 1,274,334 -0.24(-0.48%)
Aug 26, 2022 51.13 51.27 49.98 50.04 1,448,409 -1.01(-1.99%)
Aug 25, 2022 50.59 51.09 50.21 51.06 1,080,224 +0.85(+1.69%)
Aug 24, 2022 49.40 50.51 49.40 50.21 1,331,021 +1.13(+2.29%)
Aug 23, 2022 49.43 49.62 48.88 49.09 1,225,745 -0.36(-0.73%)
Aug 22, 2022 50.10 50.14 49.33 49.45 962,394 -1.16(-2.30%)
Aug 19, 2022 50.52 51.15 50.34 50.61 1,041,939 -0.16(-0.31%)
Aug 18, 2022 50.78 50.89 50.13 50.76 1,173,027 +0.10(+0.20%)
Aug 17, 2022 49.43 51.03 49.39 50.66 1,152,350 +0.74(+1.48%)
Aug 16, 2022 49.99 50.38 49.77 49.92 1,141,942 -0.36(-0.72%)
Aug 15, 2022 49.56 50.37 49.01 50.28 1,095,865 +0.46(+0.93%)
Aug 12, 2022 49.47 49.93 49.21 49.82 860,731 +0.41(+0.82%)
Aug 11, 2022 50.17 50.39 49.31 49.42 1,057,560 -0.50(-1.00%)
Aug 10, 2022 49.80 50.24 49.57 49.92 998,381 +0.76(+1.54%)
Aug 09, 2022 49.80 49.83 48.94 49.16 1,527,001 -0.63(-1.26%)
Aug 08, 2022 48.62 50.32 48.59 49.79 2,568,099 +1.56(+3.23%)
Aug 05, 2022 44.96 48.28 44.96 48.23 2,237,385 +3.10(+6.87%)
Aug 04, 2022 44.83 45.36 44.25 45.13 2,176,454 +0.53(+1.20%)
Aug 03, 2022 44.53 45.12 44.19 44.59 2,141,070 -0.01(-0.02%)
Aug 02, 2022 44.91 45.17 44.49 44.60 1,764,248 -0.42(-0.94%)
Aug 01, 2022 44.43 45.16 44.08 45.03 2,463,130 +0.31(+0.70%)
Jul 29, 2022 44.37 44.91 44.30 44.71 5,437,288 +0.45(+1.02%)
Jul 28, 2022 43.52 44.35 43.27 44.26 2,706,680 +0.88(+2.02%)
Jul 27, 2022 43.29 43.55 42.88 43.39 1,562,105 +0.21(+0.49%)
Jul 26, 2022 43.34 43.60 43.02 43.17 2,211,179 -0.18(-0.43%)
Jul 25, 2022 43.69 43.98 43.17 43.36 1,706,161 -0.32(-0.74%)
Jul 22, 2022 43.94 44.09 43.34 43.68 1,474,816 +0.10(+0.23%)
Jul 21, 2022 42.85 43.73 42.51 43.58 1,711,869 +0.84(+1.96%)
Jul 20, 2022 42.68 43.50 42.59 42.74 3,848,525 -0.06(-0.15%)
Jul 19, 2022 42.23 42.91 41.90 42.81 1,643,797 +0.98(+2.34%)
Jul 18, 2022 41.78 42.52 41.56 41.83 1,992,254 +0.48(+1.16%)
Jul 15, 2022 41.90 41.97 41.06 41.35 2,501,604 +0.12(+0.29%)
Jul 14, 2022 42.57 42.97 41.16 41.23 4,891,992 -2.27(-5.22%)
Jul 13, 2022 43.40 43.94 43.24 43.50 1,330,770 -0.45(-1.03%)
Jul 12, 2022 44.10 44.59 43.56 43.95 1,260,040 -0.36(-0.81%)
Jul 11, 2022 44.72 44.90 44.24 44.31 1,151,782 -0.60(-1.33%)
Jul 08, 2022 45.18 45.43 44.77 44.91 1,073,393 -0.28(-0.61%)
Jul 07, 2022 45.25 45.93 45.12 45.18 1,382,990 +0.20(+0.45%)
Jul 06, 2022 45.16 45.80 44.59 44.98 1,225,666 +0.01(+0.02%)
Jul 05, 2022 44.97 45.08 43.76 44.97 1,024,081 -0.52(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.