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 (%)
Apr 30, 2020 19.87 19.93 19.03 19.43 4,746,731 -0.62(-3.09%)
Apr 29, 2020 20.33 20.60 19.89 20.04 3,581,943 +0.13(+0.65%)
Apr 28, 2020 20.18 20.74 19.84 19.92 3,298,810 +0.29(+1.47%)
Apr 27, 2020 19.06 19.90 18.99 19.63 3,368,885 +0.72(+3.82%)
Apr 24, 2020 19.70 19.75 18.74 18.90 4,647,625 -0.72(-3.68%)
Apr 23, 2020 19.60 20.00 19.55 19.63 2,050,957 -0.06(-0.29%)
Apr 22, 2020 20.12 20.27 19.62 19.68 2,574,880 -0.16(-0.81%)
Apr 21, 2020 19.49 19.98 19.39 19.84 2,266,237 +0.02(+0.12%)
Apr 20, 2020 19.67 20.27 19.47 19.82 2,779,407 -0.26(-1.28%)
Apr 17, 2020 20.08 20.42 19.69 20.08 3,088,914 +0.59(+3.05%)
Apr 16, 2020 19.90 20.08 19.39 19.48 3,140,549 -0.29(-1.46%)
Apr 15, 2020 20.76 20.89 19.39 19.77 4,931,785 -1.65(-7.72%)
Apr 14, 2020 21.61 22.08 21.17 21.43 3,341,412 +0.35(+1.64%)
Apr 13, 2020 21.78 21.85 20.61 21.08 3,061,537 -0.70(-3.21%)
Apr 09, 2020 21.29 22.82 21.09 21.78 9,395,579 +0.93(+4.47%)
Apr 08, 2020 20.16 21.14 19.93 20.85 4,878,360 +1.04(+5.23%)
Apr 07, 2020 19.47 20.45 19.40 19.81 7,032,091 +1.08(+5.79%)
Apr 06, 2020 18.88 19.42 18.15 18.73 3,873,997 +1.00(+5.67%)
Apr 03, 2020 17.11 17.75 17.07 17.72 3,538,901 +0.43(+2.51%)
Apr 02, 2020 17.59 17.91 16.87 17.29 5,554,274 -0.56(-3.15%)
Apr 01, 2020 18.45 18.87 17.62 17.85 4,476,038 -1.27(-6.64%)
Mar 31, 2020 19.80 19.95 18.75 19.12 4,835,937 -0.84(-4.23%)
Mar 30, 2020 19.68 20.13 18.81 19.96 3,727,312 +0.39(+1.97%)
Mar 27, 2020 19.79 20.32 19.18 19.58 5,118,275 -0.88(-4.32%)
Mar 26, 2020 20.19 21.42 19.54 20.46 5,394,216 +0.34(+1.68%)
Mar 25, 2020 19.88 21.62 19.18 20.12 6,052,356 +0.84(+4.37%)
Mar 24, 2020 18.85 19.81 18.66 19.28 5,609,130 +1.29(+7.14%)
Mar 23, 2020 17.95 18.74 16.88 18.00 4,961,089 -0.25(-1.36%)
Mar 20, 2020 20.39 20.60 18.02 18.24 7,087,512 -1.95(-9.67%)
Mar 19, 2020 20.82 21.29 19.80 20.20 5,403,230 -0.69(-3.31%)
Mar 18, 2020 20.32 21.46 19.70 20.89 6,090,896 -0.70(-3.24%)
Mar 17, 2020 20.18 23.12 20.10 21.59 6,865,704 +1.80(+9.09%)
Mar 16, 2020 20.82 22.25 19.70 19.79 6,295,920 -3.50(-15.04%)
Mar 13, 2020 22.00 23.51 21.59 23.29 7,241,491 +2.39(+11.45%)
Mar 12, 2020 22.00 22.01 20.59 20.90 7,832,338 -2.61(-11.09%)
Mar 11, 2020 23.45 23.66 22.80 23.50 6,255,229 -0.55(-2.28%)
Mar 10, 2020 24.04 24.16 22.54 24.05 5,864,537 +0.86(+3.72%)
Mar 09, 2020 23.54 24.18 23.18 23.19 7,640,330 -1.74(-6.99%)
Mar 06, 2020 24.50 25.08 24.12 24.93 5,744,120 -0.27(-1.09%)
Mar 05, 2020 25.19 25.42 24.82 25.20 3,064,293 -0.46(-1.80%)
Mar 04, 2020 25.04 25.71 24.95 25.67 5,392,964 +1.02(+4.14%)
Mar 03, 2020 24.92 25.31 24.39 24.65 6,176,636 -0.23(-0.91%)
Mar 02, 2020 24.04 25.05 23.64 24.87 8,023,528 +1.01(+4.24%)
Feb 28, 2020 24.13 24.18 22.82 23.86 9,604,587 -0.62(-2.53%)
Feb 27, 2020 25.70 25.70 24.48 24.48 6,670,742 -1.45(-5.60%)
Feb 26, 2020 25.97 26.26 25.85 25.93 4,259,400 +0.07(+0.27%)
Feb 25, 2020 26.42 26.50 25.84 25.86 3,944,341 -0.46(-1.76%)
Feb 24, 2020 26.76 26.88 26.33 26.33 4,299,529 -0.71(-2.61%)
Feb 21, 2020 26.88 27.06 26.76 27.03 3,396,720 +0.09(+0.35%)
Feb 20, 2020 26.57 26.95 26.52 26.94 3,217,873 +0.42(+1.57%)
Feb 19, 2020 26.76 26.79 26.52 26.52 3,914,720 -0.20(-0.76%)
Feb 18, 2020 26.06 26.76 25.97 26.73 5,336,492 +0.72(+2.78%)
Feb 14, 2020 26.11 26.13 25.61 26.00 3,745,007 -0.17(-0.66%)
Feb 13, 2020 25.11 26.31 25.03 26.18 8,897,279 +1.23(+4.94%)
Feb 12, 2020 24.95 24.99 24.66 24.95 4,180,728 +0.00(+0.00%)
Feb 11, 2020 25.14 25.27 24.88 24.95 2,651,501 -0.14(-0.56%)
Feb 10, 2020 25.06 25.19 24.90 25.09 1,974,790 +0.11(+0.44%)
Feb 07, 2020 25.09 25.20 24.98 24.98 1,931,061 -0.08(-0.31%)
Feb 06, 2020 25.18 25.38 24.93 25.06 2,396,040 -0.02(-0.06%)
Feb 05, 2020 25.35 25.35 24.97 25.07 3,189,219 -0.24(-0.93%)
Feb 04, 2020 25.02 25.31 24.97 25.31 2,222,932 +0.31(+1.26%)
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.