Iron Mountain (NY: IRM )

54.33 +0.47 (+0.87%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.64 54.62 53.62 54.33 2,805,305 +0.47(+0.87%)
Nov 29, 2022 53.48 54.00 53.03 53.86 1,658,204 +0.59(+1.11%)
Nov 28, 2022 53.07 53.38 52.90 53.27 1,162,342 -0.29(-0.54%)
Nov 25, 2022 53.69 53.95 53.23 53.56 535,372 +0.15(+0.28%)
Nov 23, 2022 53.01 53.52 52.73 53.41 657,393 +0.45(+0.85%)
Nov 22, 2022 52.79 52.99 52.51 52.96 1,032,594 +0.39(+0.74%)
Nov 21, 2022 52.03 52.69 51.89 52.57 1,052,427 +0.27(+0.52%)
Nov 18, 2022 52.00 52.55 51.63 52.30 929,777 +0.98(+1.91%)
Nov 17, 2022 51.08 51.45 50.68 51.32 924,941 -0.39(-0.75%)
Nov 16, 2022 52.26 52.60 51.21 51.71 1,269,084 -0.87(-1.65%)
Nov 15, 2022 52.06 52.76 51.89 52.58 1,342,100 +1.23(+2.40%)
Nov 14, 2022 52.50 52.73 51.27 51.35 1,418,865 -1.52(-2.87%)
Nov 11, 2022 52.92 53.38 52.05 52.87 1,584,399 +0.30(+0.57%)
Nov 10, 2022 51.32 52.91 51.30 52.57 1,715,469 +3.40(+6.91%)
Nov 09, 2022 50.18 50.62 49.03 49.17 847,957 -1.33(-2.63%)
Nov 08, 2022 49.92 51.51 49.87 50.50 1,124,670 +0.58(+1.16%)
Nov 07, 2022 49.71 50.28 49.31 49.92 1,627,078 +0.51(+1.03%)
Nov 04, 2022 50.26 50.26 48.04 49.41 1,655,040 -0.43(-0.86%)
Nov 03, 2022 48.22 50.55 46.61 49.84 1,662,388 +0.66(+1.34%)
Nov 02, 2022 50.19 50.30 48.78 49.18 2,095,462 -1.03(-2.05%)
Nov 01, 2022 50.51 50.80 49.94 50.21 1,154,576 +0.14(+0.28%)
Oct 31, 2022 49.63 50.35 49.24 50.07 1,380,342 -0.03(-0.06%)
Oct 28, 2022 49.71 50.51 49.30 50.10 1,119,435 +0.22(+0.44%)
Oct 27, 2022 49.76 50.36 49.48 49.88 1,282,901 +0.57(+1.16%)
Oct 26, 2022 49.37 49.71 48.71 49.31 1,362,625 -0.20(-0.40%)
Oct 25, 2022 47.99 49.72 47.91 49.51 1,466,688 +1.82(+3.82%)
Oct 24, 2022 47.48 48.04 47.03 47.69 1,029,800 +0.62(+1.32%)
Oct 21, 2022 46.43 47.34 45.72 47.07 1,164,652 +0.77(+1.66%)
Oct 20, 2022 46.40 47.54 46.18 46.30 1,134,059 +0.06(+0.13%)
Oct 19, 2022 46.63 46.97 45.39 46.24 1,074,626 -0.89(-1.89%)
Oct 18, 2022 46.64 47.68 46.52 47.13 1,372,682 +1.57(+3.45%)
Oct 17, 2022 45.04 46.09 45.04 45.56 1,478,640 +1.42(+3.22%)
Oct 14, 2022 46.53 46.61 44.11 44.14 1,139,670 -1.64(-3.58%)
Oct 13, 2022 44.40 46.05 44.22 45.78 1,193,557 +0.39(+0.86%)
Oct 12, 2022 45.94 45.96 45.08 45.39 895,009 -0.62(-1.35%)
Oct 11, 2022 45.04 46.11 44.47 46.01 1,407,101 +0.93(+2.06%)
Oct 10, 2022 45.82 46.16 44.80 45.08 934,334 -0.57(-1.25%)
Oct 07, 2022 45.53 46.65 45.36 45.65 1,861,529 -0.35(-0.76%)
Oct 06, 2022 46.94 47.38 45.88 46.00 1,314,589 -1.05(-2.23%)
Oct 05, 2022 46.73 47.42 45.66 47.05 1,265,929 -0.53(-1.11%)
Oct 04, 2022 46.20 48.02 46.01 47.58 2,082,094 +1.94(+4.25%)
Oct 03, 2022 44.70 45.96 43.89 45.64 1,888,926 +1.67(+3.80%)
Sep 30, 2022 44.60 44.86 43.88 43.97 1,509,812 +0.16(+0.37%)
Sep 29, 2022 44.40 44.42 43.33 43.81 1,541,902 -1.10(-2.45%)
Sep 28, 2022 44.09 45.22 43.53 44.91 1,573,468 +1.32(+3.03%)
Sep 27, 2022 45.23 45.41 43.44 43.59 2,436,966 -1.14(-2.55%)
Sep 26, 2022 46.24 46.30 44.47 44.73 2,487,821 -1.87(-4.01%)
Sep 23, 2022 47.28 47.51 46.15 46.60 2,021,595 -1.34(-2.80%)
Sep 22, 2022 49.85 49.85 47.89 47.94 2,683,724 -2.21(-4.41%)
Sep 21, 2022 51.01 52.68 50.12 50.15 2,164,211 -0.50(-0.99%)
Sep 20, 2022 55.41 55.58 50.58 50.65 4,273,465 -5.53(-9.84%)
Sep 19, 2022 54.45 56.19 54.14 56.18 2,807,457 +0.89(+1.61%)
Sep 16, 2022 53.33 55.47 53.11 55.29 5,749,338 +1.79(+3.35%)
Sep 15, 2022 54.43 54.71 53.23 53.50 1,763,639 -0.78(-1.44%)
Sep 14, 2022 53.82 54.84 53.62 54.28 1,726,021 +0.11(+0.20%)
Sep 13, 2022 54.86 55.03 53.92 54.17 1,747,113 -1.73(-3.10%)
Sep 12, 2022 55.02 56.03 54.71 55.90 2,047,541 +1.30(+2.37%)
Sep 09, 2022 52.76 54.83 52.62 54.61 2,090,963 +2.40(+4.60%)
Sep 08, 2022 51.81 52.30 51.45 52.20 1,520,029 +0.05(+0.09%)
Sep 07, 2022 51.35 52.19 51.20 52.15 1,046,400 +1.01(+1.97%)
Sep 06, 2022 51.63 51.64 50.40 51.15 2,067,596 -0.40(-0.77%)
Sep 02, 2022 53.12 53.44 51.42 51.54 1,788,460 -1.13(-2.14%)
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.