Skip to main content

Iron Mountain (NY: IRM )

116.45 +0.53 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.01 44.77 42.62 44.23 4,378,039 +0.46(+1.05%)
Feb 25, 2022 41.79 43.98 42.24 43.77 4,126,490 +2.91(+7.13%)
Feb 24, 2022 37.68 40.96 37.47 40.85 3,747,963 +2.87(+7.55%)
Feb 23, 2022 38.52 38.93 37.85 37.98 2,345,091 -0.40(-1.03%)
Feb 22, 2022 38.48 38.93 37.92 38.38 2,445,957 -0.30(-0.77%)
Feb 18, 2022 38.68 0 -0.50(-1.29%)
Feb 17, 2022 39.49 39.63 39.09 39.18 1,164,986 -0.40(-1.00%)
Feb 16, 2022 39.37 39.83 39.27 39.58 1,725,320 +0.23(+0.59%)
Feb 15, 2022 39.80 40.03 39.16 39.34 1,605,043 +0.09(+0.23%)
Feb 14, 2022 39.83 40.05 39.11 39.25 1,632,027 -0.70(-1.76%)
Feb 11, 2022 40.26 40.63 39.64 39.95 1,746,285 -0.31(-0.76%)
Feb 10, 2022 40.91 41.37 40.14 40.26 1,533,924 -1.17(-2.82%)
Feb 09, 2022 40.75 41.45 40.75 41.43 1,928,349 +1.19(+2.95%)
Feb 08, 2022 40.65 40.66 39.81 40.24 2,168,100 -0.47(-1.15%)
Feb 07, 2022 41.01 41.23 40.58 40.71 1,344,788 -0.33(-0.81%)
Feb 04, 2022 41.00 41.59 40.63 41.04 1,744,979 -0.22(-0.54%)
Feb 03, 2022 41.64 41.12 41.27 1,747,180 -0.67(-1.61%)
Feb 02, 2022 41.68 42.18 41.57 41.94 1,985,623 +0.47(+1.13%)
Feb 01, 2022 41.37 41.67 41.02 41.47 2,657,879 +0.18(+0.44%)
Jan 31, 2022 40.23 41.63 41.29 10,956,472 +0.83(+2.04%)
Jan 28, 2022 39.28 40.46 38.59 40.47 2,869,731 +1.20(+3.07%)
Jan 27, 2022 40.13 40.39 39.02 39.26 1,818,582 -0.56(-1.40%)
Jan 26, 2022 39.89 40.75 39.40 39.82 3,596,866 +0.23(+0.59%)
Jan 25, 2022 39.45 39.90 38.74 39.59 3,147,603 -0.31(-0.79%)
Jan 24, 2022 38.56 40.08 37.81 39.90 3,659,215 +0.92(+2.35%)
Jan 21, 2022 38.41 39.56 38.25 38.98 3,859,381 +0.68(+1.78%)
Jan 20, 2022 38.81 39.27 38.26 38.30 2,308,705 -0.58(-1.50%)
Jan 19, 2022 39.86 40.19 38.86 38.88 2,626,579 -0.76(-1.93%)
Jan 18, 2022 39.92 40.03 39.32 39.65 2,923,726 -0.61(-1.52%)
Jan 14, 2022 40.26 0 -0.84(-2.03%)
Jan 13, 2022 42.11 42.58 40.95 41.10 2,876,682 -0.95(-2.27%)
Jan 12, 2022 41.71 42.42 41.62 42.05 2,318,027 +0.34(+0.82%)
Jan 11, 2022 42.03 42.14 41.14 41.71 3,224,437 -0.27(-0.64%)
Jan 10, 2022 42.00 42.20 41.03 41.98 4,634,325 -0.10(-0.24%)
Jan 07, 2022 42.00 42.35 41.82 42.08 3,354,589 +0.02(+0.04%)
Jan 06, 2022 43.70 43.70 41.88 42.06 4,462,382 -1.56(-3.57%)
Jan 05, 2022 45.41 45.54 43.48 43.61 3,382,577 -2.02(-4.43%)
Jan 04, 2022 46.28 46.73 45.59 45.64 2,279,934 -0.51(-1.11%)
Jan 03, 2022 47.18 47.21 45.33 46.15 2,529,552 -0.91(-1.93%)
Dec 31, 2021 47.28 47.79 47.04 47.06 1,352,375 -0.19(-0.40%)
Dec 30, 2021 47.53 47.64 46.95 47.25 1,519,986 -0.20(-0.42%)
Dec 29, 2021 47.66 47.66 47.12 47.44 1,034,933 -0.01(-0.02%)
Dec 28, 2021 47.02 47.53 46.72 47.45 923,465 +0.25(+0.53%)
Dec 27, 2021 46.09 47.21 46.01 47.20 2,257,118 +1.07(+2.32%)
Dec 23, 2021 46.72 46.80 45.79 46.13 1,335,032 -0.30(-0.64%)
Dec 22, 2021 46.38 46.65 45.90 46.43 2,270,284 +0.11(+0.23%)
Dec 21, 2021 45.91 46.52 45.81 46.32 3,545,569 +0.50(+1.10%)
Dec 20, 2021 45.38 45.92 44.62 45.82 2,225,878 -0.27(-0.59%)
Dec 17, 2021 45.54 46.56 45.17 46.09 4,452,249 +0.49(+1.08%)
Dec 16, 2021 44.69 45.69 44.53 45.59 3,244,457 +1.05(+2.36%)
Dec 15, 2021 43.53 44.68 43.21 44.54 2,743,106 +1.11(+2.55%)
Dec 14, 2021 44.07 44.42 42.65 43.43 2,865,582 -0.58(-1.31%)
Dec 13, 2021 43.07 44.18 42.97 44.01 2,582,817 +1.01(+2.35%)
Dec 10, 2021 42.63 43.10 42.16 43.00 1,690,638 +1.01(+2.41%)
Dec 09, 2021 42.54 42.68 41.79 41.99 1,434,699 -0.56(-1.31%)
Dec 08, 2021 42.72 42.92 42.45 42.55 1,242,653 -0.13(-0.31%)
Dec 07, 2021 42.13 42.74 41.60 42.68 1,656,912 +0.83(+1.97%)
Dec 06, 2021 42.37 42.42 41.72 41.85 1,623,234 +0.04(+0.09%)
Dec 03, 2021 41.90 42.05 41.12 41.82 1,646,780 +0.05(+0.13%)
Dec 02, 2021 40.21 42.15 40.21 41.76 2,510,980 +1.69(+4.21%)
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.