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 (%)
Sep 30, 2020 22.66 22.89 22.23 22.48 2,642,223 +0.03(+0.11%)
Sep 29, 2020 22.26 22.51 22.11 22.46 1,922,861 +0.13(+0.60%)
Sep 28, 2020 22.67 22.70 22.25 22.32 3,276,566 +0.06(+0.26%)
Sep 25, 2020 22.18 22.36 22.07 22.26 3,473,310 +0.03(+0.11%)
Sep 24, 2020 21.86 22.43 21.79 22.24 3,710,361 +0.37(+1.69%)
Sep 23, 2020 22.71 22.83 21.85 21.87 5,206,453 -0.95(-4.16%)
Sep 22, 2020 22.88 23.16 22.75 22.82 3,342,790 -0.07(-0.29%)
Sep 21, 2020 23.40 23.54 22.65 22.88 4,459,073 -0.89(-3.74%)
Sep 18, 2020 24.04 24.19 23.75 23.77 3,918,988 -0.44(-1.84%)
Sep 17, 2020 24.43 24.55 24.10 24.22 3,164,929 -0.39(-1.57%)
Sep 16, 2020 24.38 24.81 24.26 24.60 3,353,817 +0.21(+0.86%)
Sep 15, 2020 24.34 24.61 24.13 24.39 2,446,216 +0.09(+0.38%)
Sep 14, 2020 24.76 24.81 24.24 24.30 3,127,364 -0.20(-0.83%)
Sep 11, 2020 24.60 24.66 24.26 24.50 2,991,000 +0.02(+0.07%)
Sep 10, 2020 24.74 24.83 24.47 24.49 3,693,510 -0.22(-0.90%)
Sep 09, 2020 24.90 25.30 24.68 24.71 3,792,436 -0.02(-0.10%)
Sep 08, 2020 24.68 24.97 24.31 24.74 2,870,389 -0.05(-0.20%)
Sep 04, 2020 25.01 25.18 24.54 24.78 2,645,281 -0.11(-0.43%)
Sep 03, 2020 25.13 25.21 24.66 24.89 2,720,641 -0.17(-0.69%)
Sep 02, 2020 24.60 25.10 24.44 25.06 3,329,181 +0.46(+1.87%)
Sep 01, 2020 24.68 24.77 24.43 24.60 2,082,198 -0.12(-0.50%)
Aug 31, 2020 24.93 24.97 24.67 24.73 3,003,074 -0.21(-0.82%)
Aug 28, 2020 25.03 25.04 24.66 24.93 2,605,732 -0.09(-0.36%)
Aug 27, 2020 24.92 25.17 24.84 25.02 2,593,675 +0.16(+0.63%)
Aug 26, 2020 24.84 24.90 24.47 24.87 2,044,804 -0.10(-0.39%)
Aug 25, 2020 25.02 25.14 24.64 24.97 1,901,062 +0.03(+0.13%)
Aug 24, 2020 24.81 24.93 24.38 24.93 2,584,537 +0.11(+0.43%)
Aug 21, 2020 24.81 24.90 24.73 24.83 2,052,532 +0.09(+0.37%)
Aug 20, 2020 24.63 24.84 24.57 24.74 1,897,049 +0.08(+0.33%)
Aug 19, 2020 24.65 24.75 24.35 24.65 1,841,511 +0.00(+0.00%)
Aug 18, 2020 24.91 24.97 24.54 24.65 2,532,883 -0.27(-1.09%)
Aug 17, 2020 24.48 24.99 24.28 24.92 3,587,911 +0.48(+1.98%)
Aug 14, 2020 24.05 24.53 23.94 24.44 2,430,986 +0.31(+1.29%)
Aug 13, 2020 24.44 24.78 24.04 24.13 3,334,159 -0.38(-1.54%)
Aug 12, 2020 24.41 24.59 24.20 24.50 1,972,657 +0.21(+0.88%)
Aug 11, 2020 24.65 24.72 24.24 24.29 3,465,563 -0.16(-0.64%)
Aug 10, 2020 24.22 24.55 24.20 24.45 3,734,521 +0.25(+1.02%)
Aug 07, 2020 23.91 24.40 23.83 24.20 3,452,932 +0.30(+1.24%)
Aug 06, 2020 24.46 24.49 23.67 23.91 6,707,062 +0.09(+0.38%)
Aug 05, 2020 23.83 23.95 23.52 23.81 3,359,728 +0.10(+0.42%)
Aug 04, 2020 22.98 23.78 22.98 23.72 3,449,874 +0.67(+2.89%)
Aug 03, 2020 23.05 23.13 22.88 23.05 2,566,694 -0.12(-0.50%)
Jul 31, 2020 23.29 23.37 22.96 23.17 3,982,889 -0.05(-0.21%)
Jul 30, 2020 22.89 23.23 22.84 23.21 2,748,770 -0.01(-0.04%)
Jul 29, 2020 23.11 23.27 22.84 23.22 2,790,369 +0.32(+1.40%)
Jul 28, 2020 22.76 23.08 22.74 22.90 3,773,110 +0.10(+0.43%)
Jul 27, 2020 22.39 22.80 22.27 22.80 1,979,832 +0.42(+1.87%)
Jul 24, 2020 22.61 22.75 22.35 22.38 1,423,764 -0.22(-0.98%)
Jul 23, 2020 22.49 22.80 22.35 22.61 2,812,537 +0.01(+0.04%)
Jul 22, 2020 22.33 22.89 22.26 22.60 3,952,610 +0.19(+0.84%)
Jul 21, 2020 22.26 22.44 22.15 22.41 2,994,264 +0.32(+1.45%)
Jul 20, 2020 22.24 22.35 21.94 22.09 1,806,198 -0.32(-1.43%)
Jul 17, 2020 22.60 22.66 22.27 22.41 2,927,235 -0.07(-0.29%)
Jul 16, 2020 22.52 22.78 22.43 22.48 1,897,463 -0.21(-0.91%)
Jul 15, 2020 22.77 22.80 22.47 22.68 3,096,502 +0.24(+1.06%)
Jul 14, 2020 22.07 22.50 21.95 22.44 2,499,190 +0.37(+1.68%)
Jul 13, 2020 22.09 22.24 21.82 22.07 3,310,468 +0.10(+0.45%)
Jul 10, 2020 21.54 22.01 21.52 21.97 3,541,644 +0.46(+2.14%)
Jul 09, 2020 21.50 21.55 21.02 21.51 3,480,574 +0.02(+0.08%)
Jul 08, 2020 21.39 21.51 21.16 21.50 3,038,935 +0.10(+0.46%)
Jul 07, 2020 21.38 21.68 21.20 21.40 3,564,036 -0.31(-1.44%)
Jul 06, 2020 21.91 21.99 21.55 21.71 3,620,002 +0.21(+0.99%)
Jul 02, 2020 21.84 21.91 21.33 21.50 3,291,816 -0.07(-0.34%)
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.