Skip to main content

Iron Mountain (NY: IRM )

88.70 +0.43 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.66 19.80 18.61 18.98 4,872,291 -0.84(-4.23%)
Mar 30, 2020 19.54 19.98 18.67 19.81 3,755,332 +0.38(+1.97%)
Mar 27, 2020 19.65 20.17 19.03 19.43 5,156,751 -0.88(-4.32%)
Mar 26, 2020 20.04 21.26 19.39 20.31 5,434,766 +0.33(+1.68%)
Mar 25, 2020 19.73 21.46 19.03 19.97 6,097,854 +0.84(+4.37%)
Mar 24, 2020 18.71 19.66 18.52 19.14 5,651,296 +1.28(+7.14%)
Mar 23, 2020 17.82 18.60 16.76 17.86 4,998,384 -0.25(-1.37%)
Mar 20, 2020 20.24 20.44 17.88 18.11 7,140,792 -1.94(-9.67%)
Mar 19, 2020 20.67 21.13 19.66 20.05 5,443,849 -0.69(-3.31%)
Mar 18, 2020 20.17 21.30 19.55 20.73 6,136,684 -0.69(-3.24%)
Mar 17, 2020 20.03 22.95 19.95 21.43 6,917,316 +1.79(+9.09%)
Mar 16, 2020 20.66 22.09 19.55 19.64 6,343,249 -3.48(-15.04%)
Mar 13, 2020 21.83 23.34 21.43 23.12 7,295,928 +2.37(+11.45%)
Mar 12, 2020 21.84 21.85 20.44 20.74 7,891,216 -2.59(-11.09%)
Mar 11, 2020 23.28 23.48 22.63 23.33 6,302,252 -0.55(-2.28%)
Mar 10, 2020 23.86 23.98 22.38 23.87 5,908,623 +0.86(+3.72%)
Mar 09, 2020 23.37 24.00 23.01 23.01 7,697,765 -1.73(-6.99%)
Mar 06, 2020 24.32 24.89 23.94 24.74 5,787,301 -0.27(-1.09%)
Mar 05, 2020 25.00 25.23 24.63 25.02 3,087,329 -0.46(-1.80%)
Mar 04, 2020 24.85 25.51 24.76 25.48 5,433,504 +1.01(+4.14%)
Mar 03, 2020 24.74 25.12 24.21 24.46 6,223,068 -0.23(-0.91%)
Mar 02, 2020 23.86 24.86 23.46 24.69 8,083,844 +1.00(+4.24%)
Feb 28, 2020 23.95 24.00 22.65 23.68 9,676,788 -0.62(-2.53%)
Feb 27, 2020 25.51 25.51 24.30 24.30 6,720,888 -1.44(-5.60%)
Feb 26, 2020 25.77 26.06 25.66 25.74 4,291,420 +0.07(+0.27%)
Feb 25, 2020 26.22 26.30 25.65 25.67 3,973,992 -0.46(-1.76%)
Feb 24, 2020 26.56 26.68 26.13 26.13 4,331,850 -0.70(-2.61%)
Feb 21, 2020 26.68 26.86 26.56 26.83 3,422,255 +0.09(+0.35%)
Feb 20, 2020 26.37 26.75 26.32 26.74 3,242,063 +0.41(+1.57%)
Feb 19, 2020 26.56 26.59 26.32 26.32 3,944,148 -0.20(-0.76%)
Feb 18, 2020 25.87 26.56 25.78 26.53 5,376,609 +0.72(+2.78%)
Feb 14, 2020 25.92 25.94 25.42 25.81 3,773,160 -0.17(-0.66%)
Feb 13, 2020 24.92 26.11 24.85 25.98 8,964,163 +1.22(+4.94%)
Feb 12, 2020 24.76 24.81 24.47 24.76 4,212,156 +0.00(+0.00%)
Feb 11, 2020 24.95 25.08 24.70 24.76 2,671,433 -0.14(-0.56%)
Feb 10, 2020 24.88 25.00 24.71 24.90 1,989,635 +0.11(+0.44%)
Feb 07, 2020 24.90 25.01 24.79 24.79 1,945,577 -0.08(-0.31%)
Feb 06, 2020 24.99 25.19 24.74 24.87 2,414,052 -0.02(-0.06%)
Feb 05, 2020 25.16 25.16 24.78 24.88 3,213,193 -0.23(-0.93%)
Feb 04, 2020 24.84 25.13 24.78 25.12 2,239,643 +0.31(+1.26%)
Feb 03, 2020 24.68 24.91 24.58 24.81 2,675,577 +0.19(+0.76%)
Jan 31, 2020 24.82 24.89 24.57 24.62 5,012,049 -0.22(-0.88%)
Jan 30, 2020 24.68 24.86 24.59 24.84 2,498,098 +0.15(+0.60%)
Jan 29, 2020 24.93 24.96 24.57 24.69 2,015,956 -0.20(-0.81%)
Jan 28, 2020 24.70 25.01 24.67 24.89 2,585,057 +0.26(+1.04%)
Jan 27, 2020 24.38 24.88 24.35 24.63 3,219,568 +0.06(+0.25%)
Jan 24, 2020 24.85 24.88 24.51 24.57 3,376,931 -0.28(-1.13%)
Jan 23, 2020 24.70 24.89 24.58 24.85 2,092,464 +0.12(+0.47%)
Jan 22, 2020 24.81 24.86 24.65 24.74 2,852,564 +0.08(+0.32%)
Jan 21, 2020 24.45 24.77 24.39 24.66 3,623,469 +0.22(+0.89%)
Jan 17, 2020 24.30 24.56 24.25 24.44 3,481,445 +0.20(+0.84%)
Jan 16, 2020 24.01 24.26 23.96 24.24 2,614,621 +0.26(+1.07%)
Jan 15, 2020 23.83 24.02 23.83 23.98 2,572,515 +0.15(+0.62%)
Jan 14, 2020 24.03 24.07 23.65 23.83 2,842,902 -0.19(-0.78%)
Jan 13, 2020 23.89 24.13 23.75 24.02 8,643,151 +0.14(+0.59%)
Jan 10, 2020 24.11 24.29 23.87 23.88 3,650,927 -0.19(-0.81%)
Jan 09, 2020 24.07 24.15 23.88 24.07 2,682,818 -0.03(-0.13%)
Jan 08, 2020 24.04 24.28 24.00 24.11 2,920,547 -0.02(-0.10%)
Jan 07, 2020 24.21 24.25 23.91 24.13 2,969,978 -0.15(-0.61%)
Jan 06, 2020 23.89 24.51 23.80 24.28 3,687,046 +0.41(+1.73%)
Jan 03, 2020 23.68 24.04 23.53 23.86 5,652,742 +0.18(+0.76%)
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.