Skip to main content

Iron Mountain (NY: IRM )

80.21 +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.27 24.35 24.12 24.32 2,914,760 +0.16(+0.65%)
Nov 29, 2018 24.14 24.38 24.02 24.17 1,891,149 -0.01(-0.03%)
Nov 28, 2018 23.93 24.38 23.92 24.17 1,685,702 +0.23(+0.96%)
Nov 27, 2018 23.84 23.98 23.70 23.94 1,657,849 +0.12(+0.51%)
Nov 26, 2018 23.36 23.82 23.33 23.82 2,856,472 +0.61(+2.62%)
Nov 23, 2018 23.31 23.44 23.00 23.21 1,109,846 -0.11(-0.46%)
Nov 21, 2018 23.32 23.32 23.32 0 -0.39(-1.63%)
Nov 20, 2018 23.94 24.40 23.70 23.71 2,884,856 -0.25(-1.05%)
Nov 19, 2018 24.29 24.42 23.83 23.96 2,227,534 -0.29(-1.18%)
Nov 16, 2018 23.58 24.40 23.58 24.25 4,183,395 +0.59(+2.48%)
Nov 15, 2018 23.42 23.69 22.88 23.66 3,079,059 +0.15(+0.64%)
Nov 14, 2018 23.63 23.72 23.39 23.51 3,418,740 -0.03(-0.12%)
Nov 13, 2018 23.47 23.63 23.32 23.54 2,030,338 +0.14(+0.61%)
Nov 12, 2018 23.41 23.64 23.36 23.39 2,274,333 -0.07(-0.31%)
Nov 09, 2018 23.11 23.59 23.09 23.46 2,461,576 +0.34(+1.49%)
Nov 08, 2018 22.96 23.13 22.81 23.12 1,715,797 +0.11(+0.50%)
Nov 07, 2018 22.88 23.03 22.58 23.01 1,652,725 +0.28(+1.23%)
Nov 06, 2018 22.70 22.83 22.57 22.73 1,896,525 +0.08(+0.35%)
Nov 05, 2018 22.44 22.75 22.35 22.65 1,732,790 +0.32(+1.44%)
Nov 02, 2018 22.70 22.78 21.98 22.33 2,668,128 -0.29(-1.30%)
Nov 01, 2018 22.00 22.62 21.84 22.62 2,742,805 +0.70(+3.20%)
Oct 31, 2018 22.68 22.76 21.90 21.92 3,972,476 -0.72(-3.16%)
Oct 30, 2018 22.53 22.90 22.30 22.63 3,203,313 +0.17(+0.77%)
Oct 29, 2018 21.93 22.69 21.93 22.46 4,329,652 +0.64(+2.92%)
Oct 26, 2018 23.13 23.15 21.64 21.83 7,701,051 -1.59(-6.79%)
Oct 25, 2018 23.33 23.92 22.99 23.41 5,883,206 +0.32(+1.40%)
Oct 24, 2018 22.99 23.49 22.96 23.09 3,031,150 +0.16(+0.69%)
Oct 23, 2018 22.63 23.09 22.62 22.93 2,310,565 +0.18(+0.79%)
Oct 22, 2018 23.08 23.22 22.73 22.76 2,225,394 -0.29(-1.24%)
Oct 19, 2018 22.82 23.11 22.82 23.04 3,469,055 +0.27(+1.19%)
Oct 18, 2018 22.70 22.91 22.66 22.77 3,970,033 +0.04(+0.19%)
Oct 17, 2018 22.98 23.04 22.67 22.73 2,285,745 -0.29(-1.28%)
Oct 16, 2018 22.93 23.11 22.76 23.02 2,891,491 +0.23(+1.01%)
Oct 15, 2018 22.61 22.98 22.58 22.79 3,302,810 +0.17(+0.76%)
Oct 12, 2018 22.88 22.91 22.46 22.62 4,378,355 +0.06(+0.29%)
Oct 11, 2018 23.27 23.31 22.54 22.56 5,447,731 -0.68(-2.93%)
Oct 10, 2018 23.99 24.06 23.20 23.24 4,051,697 -0.79(-3.28%)
Oct 09, 2018 24.30 24.32 23.96 24.02 1,850,538 -0.26(-1.06%)
Oct 08, 2018 23.95 24.45 23.87 24.28 2,060,516 +0.44(+1.86%)
Oct 05, 2018 24.01 24.09 23.82 23.84 2,152,099 -0.16(-0.69%)
Oct 04, 2018 24.02 24.14 23.77 24.00 2,049,679 -0.14(-0.56%)
Oct 03, 2018 24.45 24.50 23.94 24.14 2,077,535 -0.24(-1.00%)
Oct 02, 2018 24.63 24.70 24.37 24.38 1,581,368 -0.24(-0.96%)
Oct 01, 2018 24.79 25.00 24.61 24.62 2,931,471 -0.10(-0.41%)
Sep 28, 2018 24.35 24.73 24.26 24.72 2,392,726 +0.31(+1.26%)
Sep 27, 2018 24.63 24.77 24.38 24.41 1,659,672 -0.16(-0.64%)
Sep 26, 2018 24.90 24.98 24.56 24.57 1,761,560 -0.29(-1.15%)
Sep 25, 2018 25.23 25.25 24.85 24.85 1,978,181 -0.37(-1.48%)
Sep 24, 2018 25.61 25.71 25.15 25.23 1,835,592 -0.49(-1.89%)
Sep 21, 2018 25.41 25.82 25.36 25.71 3,973,911 +0.27(+1.07%)
Sep 20, 2018 24.92 25.50 24.70 25.44 2,576,516 +0.67(+2.69%)
Sep 19, 2018 25.24 25.33 24.69 24.78 2,850,245 -0.47(-1.84%)
Sep 18, 2018 25.63 25.75 25.16 25.24 1,976,995 -0.38(-1.48%)
Sep 17, 2018 25.58 25.68 25.46 25.62 1,867,455 +0.09(+0.36%)
Sep 14, 2018 25.63 25.63 25.33 25.53 2,109,364 -0.07(-0.29%)
Sep 13, 2018 25.47 25.67 25.29 25.60 2,506,170 +0.23(+0.89%)
Sep 12, 2018 25.08 25.41 25.02 25.38 2,251,138 +0.25(+1.01%)
Sep 11, 2018 25.19 25.29 24.94 25.12 1,740,374 -0.18(-0.72%)
Sep 10, 2018 25.09 25.44 25.08 25.30 3,020,133 +0.39(+1.58%)
Sep 07, 2018 25.43 25.51 24.73 24.91 2,482,437 -0.64(-2.51%)
Sep 06, 2018 25.78 25.92 25.55 25.55 1,863,297 -0.19(-0.74%)
Sep 05, 2018 25.56 25.80 25.45 25.74 1,741,462 +0.13(+0.52%)
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.