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 (%)
Aug 31, 2022 49.50 49.57 48.42 48.88 2,379,428 -0.34(-0.70%)
Aug 30, 2022 50.15 50.24 49.02 49.22 1,883,439 -0.96(-1.91%)
Aug 29, 2022 49.98 50.61 49.71 50.18 1,264,876 -0.24(-0.48%)
Aug 26, 2022 51.52 51.65 50.35 50.42 1,437,660 -1.02(-1.99%)
Aug 25, 2022 50.97 51.47 50.59 51.44 1,072,207 +0.85(+1.69%)
Aug 24, 2022 49.77 50.89 49.77 50.59 1,321,143 +1.13(+2.29%)
Aug 23, 2022 49.80 49.99 49.25 49.45 1,216,649 -0.36(-0.73%)
Aug 22, 2022 50.47 50.51 49.70 49.81 955,252 -1.17(-2.30%)
Aug 19, 2022 50.90 51.53 50.72 50.99 1,034,207 -0.16(-0.31%)
Aug 18, 2022 51.16 51.27 50.50 51.14 1,164,321 +0.10(+0.20%)
Aug 17, 2022 49.80 51.41 49.76 51.04 1,143,798 +0.74(+1.48%)
Aug 16, 2022 50.36 50.75 50.14 50.30 1,133,467 -0.36(-0.72%)
Aug 15, 2022 49.93 50.74 49.37 50.66 1,087,732 +0.46(+0.93%)
Aug 12, 2022 49.84 50.31 49.58 50.20 854,343 +0.41(+0.82%)
Aug 11, 2022 50.55 50.76 49.68 49.79 1,049,711 -0.50(-1.00%)
Aug 10, 2022 50.17 50.62 49.95 50.29 990,972 +0.76(+1.54%)
Aug 09, 2022 50.17 50.21 49.30 49.53 1,515,669 -0.63(-1.26%)
Aug 08, 2022 48.99 50.70 48.95 50.16 2,549,041 +1.57(+3.23%)
Aug 05, 2022 45.30 48.64 45.30 48.59 2,220,781 +3.12(+6.87%)
Aug 04, 2022 45.17 45.70 44.58 45.47 2,160,302 +0.54(+1.20%)
Aug 03, 2022 44.86 45.46 44.52 44.93 2,125,180 -0.01(-0.02%)
Aug 02, 2022 45.24 45.50 44.82 44.94 1,751,155 -0.43(-0.94%)
Aug 01, 2022 44.76 45.49 44.41 45.36 2,444,850 +0.32(+0.70%)
Jul 29, 2022 44.71 45.24 44.63 45.05 5,396,936 +0.46(+1.02%)
Jul 28, 2022 43.85 44.68 43.59 44.59 2,686,593 +0.88(+2.02%)
Jul 27, 2022 43.62 43.88 43.20 43.71 1,550,512 +0.21(+0.49%)
Jul 26, 2022 43.66 43.92 43.34 43.50 2,194,769 -0.19(-0.43%)
Jul 25, 2022 44.02 44.31 43.50 43.68 1,693,499 -0.33(-0.74%)
Jul 22, 2022 44.27 44.42 43.66 44.01 1,463,871 +0.10(+0.23%)
Jul 21, 2022 43.17 44.06 42.83 43.91 1,699,164 +0.85(+1.96%)
Jul 20, 2022 43.00 43.82 42.91 43.06 3,819,963 -0.06(-0.15%)
Jul 19, 2022 42.55 43.23 42.22 43.13 1,631,597 +0.98(+2.34%)
Jul 18, 2022 42.09 42.84 41.87 42.14 1,977,469 +0.48(+1.16%)
Jul 15, 2022 42.22 42.28 41.37 41.66 2,483,039 +0.12(+0.29%)
Jul 14, 2022 42.88 43.29 41.47 41.54 4,855,686 -2.29(-5.22%)
Jul 13, 2022 43.72 44.26 43.56 43.82 1,320,893 -0.46(-1.03%)
Jul 12, 2022 44.43 44.92 43.89 44.28 1,250,688 -0.36(-0.81%)
Jul 11, 2022 45.06 45.24 44.58 44.64 1,143,234 -0.60(-1.33%)
Jul 08, 2022 45.52 45.77 45.11 45.24 1,065,427 -0.28(-0.61%)
Jul 07, 2022 45.59 46.28 45.46 45.52 1,372,727 +0.20(+0.45%)
Jul 06, 2022 45.49 46.15 44.92 45.32 1,216,570 +0.01(+0.02%)
Jul 05, 2022 45.31 45.42 44.08 45.31 1,016,481 -0.52(-1.14%)
Jul 01, 2022 45.22 46.06 45.16 45.83 1,362,478 +0.59(+1.31%)
Jun 30, 2022 44.53 45.89 44.13 45.23 1,668,093 +0.47(+1.06%)
Jun 29, 2022 45.38 45.66 44.58 44.76 1,770,435 -0.91(-1.99%)
Jun 28, 2022 46.99 47.15 45.61 45.67 1,055,389 -1.07(-2.29%)
Jun 27, 2022 45.96 46.94 45.80 46.74 1,561,152 +0.79(+1.72%)
Jun 24, 2022 45.25 46.35 45.15 45.95 2,487,339 +1.40(+3.15%)
Jun 23, 2022 44.75 45.21 44.05 44.55 1,632,117 -0.19(-0.42%)
Jun 22, 2022 43.30 45.22 43.28 44.73 1,694,977 +0.89(+2.03%)
Jun 21, 2022 43.35 44.22 42.99 43.84 1,556,474 +0.90(+2.10%)
Jun 17, 2022 43.14 43.68 42.66 42.94 2,815,950 +0.10(+0.24%)
Jun 16, 2022 43.64 43.71 42.60 42.84 1,476,047 -1.73(-3.88%)
Jun 15, 2022 44.40 45.12 43.53 44.57 1,879,514 +0.64(+1.46%)
Jun 14, 2022 44.47 44.50 43.30 43.92 2,342,305 -0.44(-0.99%)
Jun 13, 2022 45.86 46.15 44.11 44.36 1,836,953 -2.45(-5.23%)
Jun 10, 2022 47.41 47.95 46.78 46.81 1,527,424 -1.15(-2.39%)
Jun 09, 2022 48.73 48.96 47.94 47.96 1,026,746 -0.85(-1.75%)
Jun 08, 2022 49.72 49.87 48.71 48.81 1,350,652 -1.16(-2.33%)
Jun 07, 2022 48.50 50.04 48.45 49.98 1,010,869 +1.28(+2.64%)
Jun 06, 2022 49.59 49.73 48.60 48.69 1,043,549 -0.44(-0.90%)
Jun 03, 2022 49.05 49.91 48.56 49.13 1,719,501 -0.21(-0.43%)
Jun 02, 2022 48.67 49.35 48.19 49.34 1,140,469 +0.35(+0.71%)
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.