Skip to main content

Iron Mountain (NY: IRM )

88.70 +0.43 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.09 24.17 23.95 24.14 2,936,445 +0.16(+0.65%)
Nov 29, 2018 23.96 24.20 23.84 23.99 1,905,218 -0.01(-0.03%)
Nov 28, 2018 23.75 24.20 23.74 24.00 1,698,243 +0.23(+0.96%)
Nov 27, 2018 23.67 23.80 23.53 23.77 1,670,183 +0.12(+0.51%)
Nov 26, 2018 23.18 23.65 23.16 23.65 2,877,723 +0.60(+2.62%)
Nov 23, 2018 23.14 23.26 22.83 23.04 1,118,103 -0.11(-0.46%)
Nov 21, 2018 23.15 23.15 23.15 0 -0.38(-1.63%)
Nov 20, 2018 23.77 24.22 23.53 23.53 2,906,318 -0.25(-1.05%)
Nov 19, 2018 24.11 24.24 23.65 23.78 2,244,106 -0.28(-1.18%)
Nov 16, 2018 23.41 24.22 23.41 24.07 4,214,518 +0.58(+2.48%)
Nov 15, 2018 23.25 23.52 22.71 23.48 3,101,966 +0.15(+0.64%)
Nov 14, 2018 23.45 23.55 23.21 23.33 3,444,174 -0.03(-0.12%)
Nov 13, 2018 23.30 23.45 23.15 23.36 2,045,443 +0.14(+0.61%)
Nov 12, 2018 23.23 23.46 23.19 23.22 2,291,253 -0.07(-0.31%)
Nov 09, 2018 22.94 23.41 22.91 23.29 2,479,890 +0.34(+1.49%)
Nov 08, 2018 22.79 22.96 22.64 22.95 1,728,561 +0.11(+0.50%)
Nov 07, 2018 22.71 22.86 22.41 22.84 1,665,021 +0.28(+1.23%)
Nov 06, 2018 22.53 22.67 22.40 22.56 1,910,635 +0.08(+0.35%)
Nov 05, 2018 22.28 22.58 22.19 22.48 1,745,681 +0.32(+1.44%)
Nov 02, 2018 22.53 22.62 21.81 22.16 2,687,978 -0.29(-1.30%)
Nov 01, 2018 21.84 22.45 21.68 22.45 2,763,210 +0.70(+3.20%)
Oct 31, 2018 22.52 22.59 21.74 21.76 4,002,029 -0.71(-3.16%)
Oct 30, 2018 22.36 22.73 22.14 22.47 3,227,145 +0.17(+0.76%)
Oct 29, 2018 21.77 22.52 21.77 22.30 4,361,863 +0.63(+2.92%)
Oct 26, 2018 22.96 22.98 21.48 21.66 7,758,344 -1.58(-6.79%)
Oct 25, 2018 23.16 23.74 22.82 23.24 5,926,975 +0.32(+1.40%)
Oct 24, 2018 22.82 23.31 22.79 22.92 3,053,700 +0.16(+0.69%)
Oct 23, 2018 22.46 22.92 22.45 22.77 2,327,755 +0.18(+0.79%)
Oct 22, 2018 22.91 23.05 22.57 22.59 2,241,951 -0.28(-1.24%)
Oct 19, 2018 22.65 22.94 22.65 22.87 3,494,863 +0.27(+1.20%)
Oct 18, 2018 22.53 22.74 22.49 22.60 3,999,569 +0.04(+0.19%)
Oct 17, 2018 22.82 22.87 22.50 22.56 2,302,750 -0.29(-1.28%)
Oct 16, 2018 22.76 22.94 22.60 22.85 2,913,002 +0.23(+1.01%)
Oct 15, 2018 22.45 22.81 22.42 22.62 3,327,381 +0.17(+0.76%)
Oct 12, 2018 22.71 22.74 22.29 22.45 4,410,929 +0.06(+0.29%)
Oct 11, 2018 23.10 23.14 22.37 22.39 5,488,260 -0.68(-2.93%)
Oct 10, 2018 23.81 23.88 23.03 23.06 4,081,840 -0.78(-3.28%)
Oct 09, 2018 24.12 24.14 23.78 23.85 1,864,305 -0.26(-1.06%)
Oct 08, 2018 23.77 24.27 23.69 24.10 2,075,846 +0.44(+1.86%)
Oct 05, 2018 23.83 23.91 23.65 23.66 2,168,110 -0.16(-0.69%)
Oct 04, 2018 23.85 23.97 23.60 23.82 2,064,928 -0.13(-0.56%)
Oct 03, 2018 24.27 24.32 23.76 23.96 2,092,991 -0.24(-1.00%)
Oct 02, 2018 24.45 24.52 24.19 24.20 1,593,133 -0.23(-0.96%)
Oct 01, 2018 24.61 24.82 24.43 24.44 2,953,281 -0.10(-0.41%)
Sep 28, 2018 24.17 24.55 24.08 24.54 2,410,527 +0.31(+1.26%)
Sep 27, 2018 24.45 24.59 24.20 24.23 1,672,019 -0.16(-0.64%)
Sep 26, 2018 24.71 24.80 24.38 24.39 1,774,666 -0.28(-1.15%)
Sep 25, 2018 25.04 25.06 24.66 24.67 1,992,898 -0.37(-1.48%)
Sep 24, 2018 25.42 25.52 24.96 25.04 1,849,248 -0.48(-1.89%)
Sep 21, 2018 25.22 25.63 25.17 25.52 4,003,476 +0.27(+1.07%)
Sep 20, 2018 24.73 25.31 24.52 25.25 2,595,684 +0.66(+2.69%)
Sep 19, 2018 25.05 25.14 24.51 24.59 2,871,449 -0.46(-1.84%)
Sep 18, 2018 25.44 25.56 24.98 25.05 1,991,703 -0.38(-1.48%)
Sep 17, 2018 25.39 25.49 25.27 25.43 1,881,348 +0.09(+0.36%)
Sep 14, 2018 25.45 25.45 25.15 25.34 2,125,057 -0.07(-0.29%)
Sep 13, 2018 25.29 25.48 25.10 25.41 2,524,815 +0.22(+0.89%)
Sep 12, 2018 24.89 25.22 24.83 25.19 2,267,885 +0.25(+1.01%)
Sep 11, 2018 25.01 25.10 24.75 24.94 1,753,322 -0.18(-0.72%)
Sep 10, 2018 24.91 25.25 24.89 25.12 3,042,601 +0.39(+1.58%)
Sep 07, 2018 25.24 25.32 24.55 24.73 2,500,905 -0.64(-2.51%)
Sep 06, 2018 25.59 25.73 25.36 25.36 1,877,159 -0.19(-0.74%)
Sep 05, 2018 25.37 25.61 25.26 25.55 1,754,418 +0.13(+0.52%)
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.