Skip to main content

Iron Mountain (NY: IRM )

88.46 +1.09 (+1.25%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.95 24.01 22.65 23.69 9,676,041 -0.62(-2.53%)
Feb 27, 2020 25.51 25.51 24.30 24.30 6,720,370 -1.44(-5.60%)
Feb 26, 2020 25.77 26.06 25.66 25.74 4,291,089 +0.07(+0.27%)
Feb 25, 2020 26.23 26.30 25.65 25.67 3,973,686 -0.46(-1.76%)
Feb 24, 2020 26.56 26.69 26.13 26.13 4,331,516 -0.70(-2.61%)
Feb 21, 2020 26.68 26.86 26.56 26.83 3,421,991 +0.09(+0.35%)
Feb 20, 2020 26.37 26.75 26.33 26.74 3,241,813 +0.41(+1.57%)
Feb 19, 2020 26.56 26.59 26.33 26.33 3,943,844 -0.20(-0.76%)
Feb 18, 2020 25.87 26.56 25.78 26.53 5,376,194 +0.72(+2.78%)
Feb 14, 2020 25.92 25.94 25.42 25.81 3,772,869 -0.17(-0.66%)
Feb 13, 2020 24.92 26.12 24.85 25.98 8,963,471 +1.22(+4.94%)
Feb 12, 2020 24.76 24.81 24.47 24.76 4,211,831 +0.00(+0.00%)
Feb 11, 2020 24.96 25.08 24.70 24.76 2,671,227 -0.14(-0.56%)
Feb 10, 2020 24.88 25.00 24.71 24.90 1,989,482 +0.11(+0.44%)
Feb 07, 2020 24.90 25.01 24.79 24.79 1,945,427 -0.08(-0.31%)
Feb 06, 2020 25.00 25.19 24.75 24.87 2,413,866 -0.02(-0.06%)
Feb 05, 2020 25.17 25.17 24.78 24.89 3,212,946 -0.23(-0.93%)
Feb 04, 2020 24.84 25.13 24.78 25.12 2,239,470 +0.31(+1.26%)
Feb 03, 2020 24.68 24.91 24.58 24.81 2,675,370 +0.19(+0.76%)
Jan 31, 2020 24.82 24.89 24.57 24.62 5,011,662 -0.22(-0.88%)
Jan 30, 2020 24.68 24.86 24.59 24.84 2,497,906 +0.15(+0.60%)
Jan 29, 2020 24.93 24.96 24.57 24.69 2,015,801 -0.20(-0.81%)
Jan 28, 2020 24.71 25.01 24.68 24.89 2,584,857 +0.26(+1.04%)
Jan 27, 2020 24.38 24.88 24.35 24.64 3,219,320 +0.06(+0.25%)
Jan 24, 2020 24.85 24.88 24.51 24.57 3,376,671 -0.28(-1.13%)
Jan 23, 2020 24.71 24.89 24.58 24.85 2,092,303 +0.12(+0.47%)
Jan 22, 2020 24.81 24.86 24.65 24.74 2,852,344 +0.08(+0.32%)
Jan 21, 2020 24.45 24.78 24.40 24.66 3,623,189 +0.22(+0.89%)
Jan 17, 2020 24.30 24.57 24.25 24.44 3,481,177 +0.20(+0.84%)
Jan 16, 2020 24.01 24.26 23.96 24.24 2,614,419 +0.26(+1.07%)
Jan 15, 2020 23.83 24.02 23.83 23.98 2,572,317 +0.15(+0.62%)
Jan 14, 2020 24.03 24.08 23.66 23.83 2,842,683 -0.19(-0.78%)
Jan 13, 2020 23.90 24.13 23.76 24.02 8,642,484 +0.14(+0.59%)
Jan 10, 2020 24.11 24.29 23.87 23.88 3,650,646 -0.19(-0.81%)
Jan 09, 2020 24.08 24.15 23.88 24.08 2,682,611 -0.03(-0.13%)
Jan 08, 2020 24.04 24.28 24.01 24.11 2,920,321 -0.02(-0.10%)
Jan 07, 2020 24.22 24.25 23.91 24.13 2,969,748 -0.15(-0.61%)
Jan 06, 2020 23.90 24.51 23.80 24.28 3,686,762 +0.41(+1.73%)
Jan 03, 2020 23.69 24.04 23.53 23.87 5,652,306 +0.18(+0.76%)
Jan 02, 2020 24.85 24.95 23.52 23.69 10,887,766 -1.14(-4.58%)
Dec 31, 2019 24.65 24.84 24.61 24.82 2,915,895 +0.14(+0.57%)
Dec 30, 2019 24.81 24.84 24.50 24.68 1,806,182 -0.09(-0.38%)
Dec 27, 2019 24.85 24.92 24.54 24.78 1,984,457 -0.02(-0.06%)
Dec 26, 2019 24.73 24.83 24.61 24.79 1,674,825 +0.05(+0.22%)
Dec 24, 2019 24.72 24.90 24.69 24.74 647,448 +0.02(+0.06%)
Dec 23, 2019 24.96 25.06 24.66 24.72 2,033,718 -0.17(-0.69%)
Dec 20, 2019 24.85 25.01 24.75 24.89 4,173,689 +0.04(+0.16%)
Dec 19, 2019 24.76 24.95 24.68 24.85 3,503,431 +0.09(+0.35%)
Dec 18, 2019 24.42 24.81 24.42 24.77 3,448,980 +0.32(+1.31%)
Dec 17, 2019 24.75 24.96 24.34 24.45 4,132,779 -0.32(-1.29%)
Dec 16, 2019 24.61 24.78 24.52 24.77 5,930,948 +0.16(+0.66%)
Dec 13, 2019 25.05 25.11 24.41 24.61 3,919,228 -0.41(-1.62%)
Dec 12, 2019 24.95 25.29 24.93 25.01 3,617,974 +0.05(+0.18%)
Dec 11, 2019 25.05 25.23 24.90 24.97 2,444,871 -0.18(-0.70%)
Dec 10, 2019 25.36 25.37 25.13 25.14 2,684,143 -0.08(-0.30%)
Dec 09, 2019 25.07 25.39 24.99 25.22 1,986,976 +0.19(+0.76%)
Dec 06, 2019 24.82 25.11 24.76 25.03 2,889,617 +0.27(+1.08%)
Dec 05, 2019 24.84 24.98 24.71 24.76 2,062,270 -0.11(-0.46%)
Dec 04, 2019 24.57 24.96 24.57 24.87 2,529,230 +0.19(+0.77%)
Dec 03, 2019 24.38 24.71 24.35 24.68 3,073,130 +0.27(+1.10%)
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.