Iron Mountain (NY: IRM )

46.00 -1.05 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 46.94 47.38 45.88 46.00 1,314,589 -1.05(-2.23%)
Oct 05, 2022 46.73 47.42 45.66 47.05 1,265,929 -0.53(-1.11%)
Oct 04, 2022 46.20 48.02 46.01 47.58 2,082,094 +1.94(+4.25%)
Oct 03, 2022 44.70 45.96 43.89 45.64 1,888,926 +1.67(+3.80%)
Sep 30, 2022 44.60 44.86 43.88 43.97 1,509,812 +0.16(+0.37%)
Sep 29, 2022 44.40 44.42 43.33 43.81 1,541,902 -1.10(-2.45%)
Sep 28, 2022 44.09 45.22 43.53 44.91 1,573,468 +1.32(+3.03%)
Sep 27, 2022 45.23 45.41 43.44 43.59 2,436,966 -1.14(-2.55%)
Sep 26, 2022 46.24 46.30 44.47 44.73 2,487,821 -1.87(-4.01%)
Sep 23, 2022 47.28 47.51 46.15 46.60 2,021,595 -1.34(-2.80%)
Sep 22, 2022 49.85 49.85 47.89 47.94 2,683,724 -2.21(-4.41%)
Sep 21, 2022 51.01 52.68 50.12 50.15 2,164,211 -0.50(-0.99%)
Sep 20, 2022 55.41 55.58 50.58 50.65 4,273,465 -5.53(-9.84%)
Sep 19, 2022 54.45 56.19 54.14 56.18 2,807,457 +0.89(+1.61%)
Sep 16, 2022 53.33 55.47 53.11 55.29 5,749,338 +1.79(+3.35%)
Sep 15, 2022 54.43 54.71 53.23 53.50 1,763,639 -0.78(-1.44%)
Sep 14, 2022 53.82 54.84 53.62 54.28 1,726,021 -0.51(-0.93%)
Sep 13, 2022 55.49 55.66 54.54 54.79 1,727,391 -1.75(-3.10%)
Sep 12, 2022 55.65 56.67 55.34 56.54 2,024,428 +1.31(+2.37%)
Sep 09, 2022 53.36 55.46 53.22 55.23 2,067,359 +2.43(+4.60%)
Sep 08, 2022 52.40 52.90 52.03 52.80 1,502,870 +0.05(+0.09%)
Sep 07, 2022 51.94 52.79 51.78 52.75 1,034,588 +1.02(+1.97%)
Sep 06, 2022 52.22 52.23 50.98 51.73 2,044,256 -0.40(-0.77%)
Sep 02, 2022 53.73 54.05 52.01 52.13 1,768,271 -1.14(-2.14%)
Sep 01, 2022 52.15 53.32 52.06 53.27 1,481,706 +0.66(+1.25%)
Aug 31, 2022 53.28 53.36 52.12 52.61 2,210,573 -0.37(-0.70%)
Aug 30, 2022 53.98 54.08 52.77 52.98 1,749,782 -1.03(-1.91%)
Aug 29, 2022 53.80 54.48 53.51 54.01 1,175,115 -0.26(-0.48%)
Aug 26, 2022 55.45 55.60 54.20 54.27 1,335,637 -1.10(-1.99%)
Aug 25, 2022 54.86 55.40 54.45 55.37 996,119 +0.92(+1.69%)
Aug 24, 2022 53.57 54.77 53.57 54.45 1,227,389 +1.22(+2.29%)
Aug 23, 2022 53.60 53.81 53.01 53.23 1,130,310 -0.39(-0.73%)
Aug 22, 2022 54.33 54.37 53.50 53.62 887,463 -1.26(-2.30%)
Aug 19, 2022 54.79 55.47 54.59 54.88 960,815 -0.17(-0.31%)
Aug 18, 2022 55.07 55.19 54.36 55.05 1,081,696 +0.11(+0.20%)
Aug 17, 2022 53.60 55.34 53.56 54.94 1,062,629 +0.80(+1.48%)
Aug 16, 2022 54.21 54.63 53.97 54.14 1,053,031 -0.39(-0.72%)
Aug 15, 2022 53.74 54.62 53.15 54.53 1,010,542 +0.50(+0.93%)
Aug 12, 2022 53.65 54.15 53.37 54.03 793,715 +0.44(+0.82%)
Aug 11, 2022 54.41 54.64 53.47 53.59 975,219 -0.54(-1.00%)
Aug 10, 2022 54.00 54.48 53.76 54.13 920,648 +0.82(+1.54%)
Aug 09, 2022 54.00 54.04 53.07 53.31 1,408,110 -0.68(-1.26%)
Aug 08, 2022 52.73 54.57 52.69 53.99 2,368,149 +1.69(+3.23%)
Aug 05, 2022 48.76 52.36 48.76 52.30 2,063,184 +3.36(+6.87%)
Aug 04, 2022 48.62 49.19 47.99 48.94 2,006,997 +0.58(+1.20%)
Aug 03, 2022 48.29 48.93 47.92 48.36 1,974,368 -0.01(-0.02%)
Aug 02, 2022 48.70 48.98 48.24 48.37 1,626,885 -0.46(-0.94%)
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.