Iron Mountain (NY: IRM )

26.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 26.43 26.64 26.30 26.53 2,914,700 +0.03(+0.11%)
Sep 24, 2020 26.05 26.73 25.97 26.50 3,113,626 +0.44(+1.69%)
Sep 23, 2020 27.06 27.20 26.04 26.06 4,369,102 -1.13(-4.16%)
Sep 22, 2020 27.27 27.60 27.11 27.19 2,805,171 -0.08(-0.29%)
Sep 21, 2020 27.89 28.05 26.99 27.27 3,741,923 -1.06(-3.74%)
Sep 18, 2020 28.65 28.83 28.30 28.33 3,288,700 -0.53(-1.84%)
Sep 17, 2020 29.11 29.25 28.72 28.86 2,655,916 -0.46(-1.57%)
Sep 16, 2020 29.05 29.56 28.91 29.32 2,814,425 +0.25(+0.86%)
Sep 15, 2020 29.00 29.33 28.76 29.07 2,052,793 +0.11(+0.38%)
Sep 14, 2020 29.50 29.57 28.88 28.96 2,624,392 -0.86(-2.88%)
Sep 11, 2020 29.93 30.01 29.52 29.82 2,457,900 +0.02(+0.07%)
Sep 10, 2020 30.10 30.21 29.78 29.80 3,035,198 -0.27(-0.90%)
Sep 09, 2020 30.30 30.79 30.03 30.07 3,116,492 -0.03(-0.10%)
Sep 08, 2020 30.03 30.39 29.58 30.10 2,358,786 -0.06(-0.20%)
Sep 04, 2020 30.44 30.64 29.86 30.16 2,173,800 -0.13(-0.43%)
Sep 03, 2020 30.58 30.68 30.01 30.29 2,235,728 -0.21(-0.69%)
Sep 02, 2020 29.93 30.54 29.74 30.50 2,735,805 +0.56(+1.87%)
Sep 01, 2020 30.03 30.14 29.73 29.94 1,711,078 -0.15(-0.50%)
Aug 31, 2020 30.34 30.38 30.02 30.09 2,467,822 -0.25(-0.82%)
Aug 28, 2020 30.46 30.47 30.00 30.34 2,141,300 -0.11(-0.36%)
Aug 27, 2020 30.33 30.63 30.23 30.45 2,131,392 +0.19(+0.63%)
Aug 26, 2020 30.23 30.30 29.78 30.26 1,680,349 -0.12(-0.39%)
Aug 25, 2020 30.45 30.59 29.98 30.38 1,562,227 +0.04(+0.13%)
Aug 24, 2020 30.19 30.34 29.67 30.34 2,123,883 +0.13(+0.43%)
Aug 21, 2020 30.19 30.30 30.09 30.21 1,686,700 +0.11(+0.37%)
Aug 20, 2020 29.97 30.23 29.90 30.10 1,558,929 +0.10(+0.33%)
Aug 19, 2020 30.00 30.12 29.63 30.00 1,513,290 +0.00(+0.00%)
Aug 18, 2020 30.31 30.38 29.86 30.00 2,081,435 -0.33(-1.09%)
Aug 17, 2020 29.79 30.41 29.55 30.33 2,948,421 +0.59(+1.98%)
Aug 14, 2020 29.27 29.85 29.13 29.74 1,997,700 +0.38(+1.29%)
Aug 13, 2020 29.74 30.15 29.26 29.36 2,739,896 -0.46(-1.54%)
Aug 12, 2020 29.71 29.92 29.45 29.82 1,621,061 +0.26(+0.88%)
Aug 11, 2020 30.00 30.08 29.50 29.56 2,847,879 -0.19(-0.64%)
Aug 10, 2020 29.47 29.87 29.45 29.75 3,068,900 +0.30(+1.02%)
Aug 07, 2020 29.10 29.69 29.00 29.45 2,837,500 +0.36(+1.24%)
Aug 06, 2020 29.76 29.80 28.80 29.09 5,511,630 +0.11(+0.38%)
Aug 05, 2020 29.00 29.15 28.62 28.98 2,760,908 +0.12(+0.42%)
Aug 04, 2020 27.97 28.94 27.97 28.86 2,834,987 +0.81(+2.89%)
Aug 03, 2020 28.05 28.15 27.84 28.05 2,109,220 -0.14(-0.50%)
Jul 31, 2020 28.34 28.44 27.93 28.19 3,273,000 -0.06(-0.21%)
Jul 30, 2020 27.85 28.27 27.79 28.25 2,258,844 -0.01(-0.04%)
Jul 29, 2020 28.12 28.32 27.79 28.26 2,293,028 +0.39(+1.40%)
Jul 28, 2020 27.70 28.08 27.67 27.87 3,100,611 +0.12(+0.43%)
Jul 27, 2020 27.25 27.75 27.10 27.75 1,626,957 +0.51(+1.87%)
Jul 24, 2020 27.51 27.68 27.20 27.24 1,170,000 -0.27(-0.98%)
Jul 23, 2020 27.37 27.75 27.20 27.51 2,311,245 +0.01(+0.04%)
Jul 22, 2020 27.17 27.86 27.09 27.50 3,248,118 +0.23(+0.84%)
Jul 21, 2020 27.09 27.31 26.95 27.27 2,460,582 +0.39(+1.45%)
Jul 20, 2020 27.06 27.20 26.70 26.88 1,484,271 -0.39(-1.43%)
Jul 17, 2020 27.50 27.58 27.10 27.27 2,405,500 -0.08(-0.29%)
Jul 16, 2020 27.40 27.72 27.29 27.35 1,559,269 -0.25(-0.91%)
Jul 15, 2020 27.71 27.75 27.35 27.60 2,544,598 +0.29(+1.06%)
Jul 14, 2020 26.86 27.38 26.71 27.31 2,053,748 +0.45(+1.68%)
Jul 13, 2020 26.88 27.06 26.55 26.86 2,720,428 +0.12(+0.45%)
Jul 10, 2020 26.21 26.78 26.19 26.74 2,910,400 +0.56(+2.14%)
Jul 09, 2020 26.16 26.22 25.58 26.18 2,860,215 +0.02(+0.08%)
Jul 08, 2020 26.03 26.18 25.75 26.16 2,497,291 +0.12(+0.46%)
Jul 07, 2020 26.02 26.38 25.80 26.04 2,928,801 -0.38(-1.44%)
Jul 06, 2020 26.66 26.76 26.22 26.42 2,974,792 +0.26(+0.99%)
Jul 02, 2020 26.58 26.66 25.95 26.16 2,705,100 -0.09(-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.