Iron Mountain (NY: IRM )

113.79 -2.66 (-2.28%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.61 51.44 50.21 50.44 3,048,299 -0.05(-0.09%)
Mar 30, 2022 50.05 50.51 49.66 50.49 1,957,658 +0.31(+0.62%)
Mar 29, 2022 49.14 50.23 49.01 50.18 2,737,595 +1.31(+2.68%)
Mar 28, 2022 48.42 49.00 48.29 48.87 1,227,945 +0.31(+0.64%)
Mar 25, 2022 48.02 48.60 47.76 48.56 1,270,915 +0.77(+1.62%)
Mar 24, 2022 47.36 48.15 47.10 47.78 1,875,723 +0.31(+0.65%)
Mar 23, 2022 46.42 47.69 46.03 47.47 2,954,442 +1.09(+2.36%)
Mar 22, 2022 45.88 46.65 45.53 46.38 2,331,707 +0.73(+1.60%)
Mar 21, 2022 45.05 46.06 45.05 45.65 1,717,350 +0.62(+1.37%)
Mar 18, 2022 44.83 45.16 44.53 45.03 3,826,019 -0.09(-0.20%)
Mar 17, 2022 44.76 45.35 44.76 45.13 1,283,170 +0.42(+0.94%)
Mar 16, 2022 44.61 45.00 43.60 44.71 2,241,498 +0.39(+0.88%)
Mar 15, 2022 43.81 44.52 43.42 44.32 2,460,675 +0.59(+1.35%)
Mar 14, 2022 44.93 45.08 43.00 43.72 3,479,204 -1.71(-3.77%)
Mar 11, 2022 46.42 46.73 45.40 45.44 1,834,264 -0.77(-1.67%)
Mar 10, 2022 45.61 46.29 45.20 46.21 1,601,684 +0.27(+0.59%)
Mar 09, 2022 46.14 46.73 45.86 45.94 1,648,159 +0.31(+0.69%)
Mar 08, 2022 45.86 46.68 45.46 45.62 2,825,013 -0.30(-0.65%)
Mar 07, 2022 46.76 46.92 45.80 45.92 2,357,238 -0.96(-2.05%)
Mar 04, 2022 46.18 46.96 45.79 46.88 2,467,608 +0.37(+0.79%)
Mar 03, 2022 45.64 46.70 45.38 46.52 2,412,149 +1.12(+2.48%)
Mar 02, 2022 44.66 45.68 44.25 45.39 3,017,832 +0.73(+1.63%)
Mar 01, 2022 44.54 45.05 44.12 44.66 3,296,065 +0.44(+1.00%)
Feb 28, 2022 43.01 44.76 42.62 44.22 4,378,377 +0.46(+1.05%)
Feb 25, 2022 41.79 43.98 42.23 43.76 4,126,809 +2.91(+7.13%)
Feb 24, 2022 37.68 40.96 37.47 40.85 3,748,252 +2.87(+7.55%)
Feb 23, 2022 38.52 38.93 37.85 37.98 2,345,272 -0.40(-1.03%)
Feb 22, 2022 38.48 38.93 37.92 38.38 2,446,146 -0.30(-0.77%)
Feb 18, 2022 38.67 0 -0.50(-1.29%)
Feb 17, 2022 39.48 39.63 39.09 39.18 1,165,076 -0.40(-1.00%)
Feb 16, 2022 39.37 39.83 39.27 39.57 1,725,453 +0.23(+0.59%)
Feb 15, 2022 39.80 40.03 39.16 39.34 1,605,166 +0.09(+0.23%)
Feb 14, 2022 39.83 40.05 39.11 39.25 1,632,153 -0.70(-1.76%)
Feb 11, 2022 40.26 40.63 39.64 39.95 1,746,419 -0.31(-0.76%)
Feb 10, 2022 40.90 41.37 40.14 40.26 1,534,042 -1.17(-2.82%)
Feb 09, 2022 40.74 41.44 40.74 41.43 1,928,498 +1.19(+2.95%)
Feb 08, 2022 40.64 40.66 39.81 40.24 2,168,268 -0.47(-1.15%)
Feb 07, 2022 41.00 41.23 40.58 40.71 1,344,892 -0.33(-0.81%)
Feb 04, 2022 40.99 41.59 40.63 41.04 1,745,114 -0.22(-0.54%)
Feb 03, 2022 41.63 41.12 41.26 1,747,315 -0.67(-1.61%)
Feb 02, 2022 41.68 42.18 41.57 41.94 1,985,777 +0.47(+1.13%)
Feb 01, 2022 41.36 41.67 41.01 41.47 2,658,084 +0.18(+0.44%)
Jan 31, 2022 40.23 41.62 41.29 10,957,318 +0.83(+2.04%)
Jan 28, 2022 39.28 40.46 38.58 40.46 2,869,953 +1.20(+3.07%)
Jan 27, 2022 40.13 40.39 39.02 39.26 1,818,722 -0.56(-1.40%)
Jan 26, 2022 39.89 40.75 39.39 39.82 3,597,144 +0.23(+0.59%)
Jan 25, 2022 39.45 39.90 38.74 39.58 3,147,846 -0.31(-0.79%)
Jan 24, 2022 38.56 40.08 37.81 39.90 3,659,498 +0.92(+2.35%)
Jan 21, 2022 38.40 39.56 38.25 38.98 3,859,679 +0.68(+1.78%)
Jan 20, 2022 38.81 39.27 38.26 38.30 2,308,884 -0.58(-1.50%)
Jan 19, 2022 39.86 40.18 38.85 38.88 2,626,781 -0.76(-1.93%)
Jan 18, 2022 39.91 40.03 39.31 39.65 2,923,952 -0.61(-1.52%)
Jan 14, 2022 40.26 0 -0.84(-2.03%)
Jan 13, 2022 42.11 42.58 40.95 41.09 2,876,904 -0.95(-2.27%)
Jan 12, 2022 41.70 42.41 41.62 42.05 2,318,206 +0.34(+0.82%)
Jan 11, 2022 42.03 42.14 41.14 41.70 3,224,686 -0.27(-0.64%)
Jan 10, 2022 42.00 42.19 41.03 41.97 4,634,683 -0.10(-0.24%)
Jan 07, 2022 41.99 42.35 41.82 42.07 3,354,848 +0.02(+0.04%)
Jan 06, 2022 43.70 43.70 41.88 42.05 4,462,727 -1.56(-3.57%)
Jan 05, 2022 45.41 45.53 43.48 43.61 3,382,838 -2.02(-4.43%)
Jan 04, 2022 46.27 46.72 45.59 45.63 2,280,110 -0.51(-1.11%)
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.