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 21.07 21.31 20.90 21.24 3,766,427 +0.28(+1.32%)
Feb 27, 2018 21.63 21.78 20.95 20.97 3,430,747 -0.61(-2.82%)
Feb 26, 2018 21.66 21.81 21.48 21.57 2,745,762 -0.01(-0.03%)
Feb 23, 2018 21.46 21.64 21.45 21.58 2,296,333 +0.26(+1.20%)
Feb 22, 2018 21.16 21.32 3,395,481 +0.07(+0.35%)
Feb 21, 2018 21.53 21.84 21.24 21.25 4,313,371 -0.44(-2.02%)
Feb 20, 2018 22.11 22.38 21.53 21.69 5,687,208 -0.71(-3.17%)
Feb 16, 2018 22.40 22.40 22.40 0 -0.37(-1.63%)
Feb 15, 2018 22.57 22.78 22.32 22.77 3,792,025 +0.36(+1.60%)
Feb 14, 2018 22.45 22.52 22.10 22.41 2,134,301 -0.24(-1.04%)
Feb 13, 2018 22.45 22.82 22.26 22.65 2,498,246 +0.16(+0.72%)
Feb 12, 2018 22.43 22.61 22.08 22.49 3,861,962 +0.14(+0.60%)
Feb 09, 2018 21.83 22.55 21.55 22.35 3,502,400 +0.70(+3.21%)
Feb 08, 2018 22.47 21.65 21.66 3,115,661 -0.75(-3.35%)
Feb 07, 2018 22.25 22.91 22.09 22.40 3,800,423 +0.05(+0.21%)
Feb 06, 2018 21.75 22.82 21.64 22.36 4,642,728 -0.09(-0.39%)
Feb 05, 2018 22.64 22.78 22.11 22.45 2,104,629 -0.28(-1.25%)
Feb 02, 2018 23.20 23.26 22.57 22.73 3,501,153 -0.65(-2.77%)
Feb 01, 2018 23.59 23.71 23.32 23.38 3,043,751 -0.28(-1.17%)
Jan 31, 2018 22.97 23.66 22.97 23.65 5,005,550 +0.74(+3.24%)
Jan 30, 2018 23.03 23.10 22.67 22.91 4,157,903 -0.10(-0.44%)
Jan 29, 2018 24.15 24.15 22.97 23.01 5,410,532 -1.13(-4.70%)
Jan 26, 2018 24.30 24.30 23.86 24.15 2,649,099 -0.04(-0.17%)
Jan 25, 2018 24.15 24.24 24.12 24.19 1,504,512 +0.03(+0.14%)
Jan 24, 2018 24.54 24.58 24.07 24.15 2,496,296 -0.39(-1.60%)
Jan 23, 2018 24.32 24.61 24.19 24.55 2,504,863 +0.36(+1.51%)
Jan 22, 2018 24.04 24.47 24.03 24.18 2,801,176 +0.22(+0.90%)
Jan 19, 2018 23.88 24.21 23.84 23.96 2,591,721 +0.13(+0.54%)
Jan 18, 2018 24.44 24.46 23.82 23.84 4,406,547 -0.70(-2.84%)
Jan 17, 2018 24.58 24.58 24.34 24.53 2,787,289 +0.07(+0.28%)
Jan 16, 2018 24.55 24.91 24.44 24.46 1,993,990 +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 2,886,616 +0.02(+0.08%)
Jan 10, 2018 24.68 2,012,214 -0.19(-0.76%)
Jan 09, 2018 25.04 25.17 24.86 24.87 1,662,299 -0.14(-0.57%)
Jan 08, 2018 24.79 25.06 24.60 25.01 2,136,407 +0.16(+0.65%)
Jan 05, 2018 24.98 25.09 24.68 24.85 2,803,692 -0.08(-0.32%)
Jan 04, 2018 25.07 25.17 24.91 24.93 2,706,812 -0.12(-0.49%)
Jan 03, 2018 25.38 25.45 24.99 25.05 2,768,873 -0.34(-1.36%)
Jan 02, 2018 25.52 25.62 25.29 25.40 1,936,487 -0.08(-0.32%)
Dec 29, 2017 25.48 25.48 25.48 0 -0.17(-0.66%)
Dec 28, 2017 25.29 25.68 25.28 25.65 1,756,359 +0.36(+1.42%)
Dec 27, 2017 25.50 25.63 25.20 25.29 2,036,625 -0.14(-0.56%)
Dec 26, 2017 25.48 25.66 25.32 25.43 1,700,645 +0.00(+0.00%)
Dec 22, 2017 25.13 25.47 25.12 25.43 3,466,465 +0.34(+1.37%)
Dec 21, 2017 25.17 25.27 24.94 25.09 2,204,860 -0.02(-0.08%)
Dec 20, 2017 25.61 25.71 25.10 25.11 3,338,611 -0.52(-2.03%)
Dec 19, 2017 25.64 25.89 25.50 25.63 2,268,157 +0.01(+0.03%)
Dec 18, 2017 25.54 25.92 25.54 25.62 3,466,578 +0.18(+0.69%)
Dec 15, 2017 25.71 25.77 25.32 25.44 8,960,826 -0.19(-0.74%)
Dec 14, 2017 25.61 26.23 25.60 25.63 5,943,668 +0.14(+0.55%)
Dec 13, 2017 25.23 25.55 25.10 25.49 11,921,570 +0.36(+1.43%)
Dec 12, 2017 25.51 26.26 24.99 25.13 12,938,191 -1.93(-7.13%)
Dec 11, 2017 26.76 27.09 26.62 27.06 1,204,945 +0.39(+1.45%)
Dec 08, 2017 26.64 26.70 26.54 26.68 1,580,215 +0.09(+0.32%)
Dec 07, 2017 26.64 26.70 26.49 26.59 1,090,384 -0.05(-0.20%)
Dec 06, 2017 26.82 26.88 26.64 26.64 1,478,089 -0.19(-0.69%)
Dec 05, 2017 26.96 27.02 26.82 26.83 1,147,038 -0.12(-0.44%)
Dec 04, 2017 27.20 27.25 26.94 26.95 2,446,655 -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.