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 (%)
Feb 28, 2018 21.08 21.31 20.90 21.25 3,766,137 +0.28(+1.32%)
Feb 27, 2018 21.63 21.79 20.95 20.97 3,430,482 -0.61(-2.82%)
Feb 26, 2018 21.66 21.81 21.48 21.58 2,745,550 -0.01(-0.03%)
Feb 23, 2018 21.46 21.64 21.45 21.58 2,296,156 +0.26(+1.20%)
Feb 22, 2018 21.16 21.33 3,395,220 +0.07(+0.35%)
Feb 21, 2018 21.54 21.85 21.24 21.25 4,313,039 -0.44(-2.02%)
Feb 20, 2018 22.12 22.39 21.54 21.69 5,686,769 -0.71(-3.17%)
Feb 16, 2018 22.40 22.40 22.40 0 -0.37(-1.63%)
Feb 15, 2018 22.58 22.78 22.33 22.77 3,791,733 +0.36(+1.60%)
Feb 14, 2018 22.45 22.52 22.10 22.41 2,134,137 -0.24(-1.04%)
Feb 13, 2018 22.45 22.82 22.26 22.65 2,498,054 +0.16(+0.72%)
Feb 12, 2018 22.43 22.61 22.08 22.49 3,861,664 +0.14(+0.60%)
Feb 09, 2018 21.83 22.55 21.55 22.35 3,502,130 +0.70(+3.21%)
Feb 08, 2018 22.47 21.65 21.66 3,115,420 -0.75(-3.35%)
Feb 07, 2018 22.25 22.91 22.09 22.41 3,800,130 +0.05(+0.21%)
Feb 06, 2018 21.75 22.82 21.64 22.36 4,642,370 -0.09(-0.39%)
Feb 05, 2018 22.64 22.78 22.12 22.45 2,104,467 -0.28(-1.25%)
Feb 02, 2018 23.20 23.26 22.57 22.73 3,500,884 -0.65(-2.77%)
Feb 01, 2018 23.60 23.71 23.32 23.38 3,043,516 -0.28(-1.17%)
Jan 31, 2018 22.97 23.66 22.97 23.66 5,005,165 +0.74(+3.24%)
Jan 30, 2018 23.03 23.10 22.67 22.91 4,157,582 -0.10(-0.44%)
Jan 29, 2018 24.15 24.16 22.97 23.01 5,410,115 -1.13(-4.70%)
Jan 26, 2018 24.30 24.30 23.86 24.15 2,648,894 -0.04(-0.17%)
Jan 25, 2018 24.16 24.24 24.12 24.19 1,504,396 +0.03(+0.14%)
Jan 24, 2018 24.54 24.58 24.07 24.16 2,496,103 -0.39(-1.60%)
Jan 23, 2018 24.32 24.61 24.19 24.55 2,504,670 +0.36(+1.51%)
Jan 22, 2018 24.04 24.47 24.03 24.18 2,800,960 +0.22(+0.90%)
Jan 19, 2018 23.89 24.21 23.84 23.97 2,591,522 +0.13(+0.54%)
Jan 18, 2018 24.45 24.46 23.82 23.84 4,406,207 -0.70(-2.83%)
Jan 17, 2018 24.58 24.58 24.34 24.53 2,787,074 +0.07(+0.28%)
Jan 16, 2018 24.55 24.91 24.45 24.47 1,993,836 +0.01(+0.03%)
Jan 12, 2018 24.46 24.46 24.46 0 -0.24(-0.98%)
Jan 11, 2018 24.65 24.77 24.42 24.70 2,886,394 +0.02(+0.08%)
Jan 10, 2018 24.68 2,012,059 -0.19(-0.76%)
Jan 09, 2018 25.04 25.18 24.86 24.87 1,662,171 -0.14(-0.57%)
Jan 08, 2018 24.79 25.06 24.60 25.01 2,136,242 +0.16(+0.65%)
Jan 05, 2018 24.99 25.09 24.69 24.85 2,803,476 -0.08(-0.32%)
Jan 04, 2018 25.07 25.18 24.91 24.93 2,706,603 -0.12(-0.49%)
Jan 03, 2018 25.38 25.45 24.99 25.05 2,768,660 -0.34(-1.36%)
Jan 02, 2018 25.53 25.62 25.30 25.40 1,936,338 -0.08(-0.32%)
Dec 29, 2017 25.48 25.48 25.48 0 -0.17(-0.66%)
Dec 28, 2017 25.30 25.69 25.29 25.65 1,756,224 +0.36(+1.42%)
Dec 27, 2017 25.51 25.63 25.20 25.29 2,036,468 -0.14(-0.56%)
Dec 26, 2017 25.48 25.66 25.32 25.43 1,700,514 +0.00(+0.00%)
Dec 22, 2017 25.13 25.47 25.12 25.43 3,466,198 +0.34(+1.37%)
Dec 21, 2017 25.18 25.27 24.94 25.09 2,204,690 -0.02(-0.08%)
Dec 20, 2017 25.61 25.72 25.10 25.11 3,338,353 -0.52(-2.03%)
Dec 19, 2017 25.64 25.89 25.51 25.63 2,267,982 +0.01(+0.03%)
Dec 18, 2017 25.54 25.92 25.54 25.62 3,466,311 +0.18(+0.69%)
Dec 15, 2017 25.71 25.77 25.32 25.45 8,960,136 -0.19(-0.74%)
Dec 14, 2017 25.61 26.24 25.60 25.63 5,943,210 +0.14(+0.55%)
Dec 13, 2017 25.23 25.55 25.10 25.49 11,920,648 +0.36(+1.43%)
Dec 12, 2017 25.51 26.26 25.00 25.14 12,937,190 -1.93(-7.13%)
Dec 11, 2017 26.76 27.10 26.62 27.06 1,204,852 +0.39(+1.45%)
Dec 08, 2017 26.64 26.70 26.54 26.68 1,580,093 +0.09(+0.33%)
Dec 07, 2017 26.64 26.70 26.49 26.59 1,090,300 -0.05(-0.20%)
Dec 06, 2017 26.82 26.88 26.64 26.64 1,477,975 -0.19(-0.69%)
Dec 05, 2017 26.96 27.02 26.82 26.83 1,146,949 -0.12(-0.44%)
Dec 04, 2017 27.20 27.25 26.94 26.95 2,446,465 -0.15(-0.54%)
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.