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 (%)
Jul 31, 2018 24.40 24.84 24.30 24.55 7,678,169 +0.14(+0.57%)
Jul 30, 2018 24.10 24.59 24.04 24.41 4,684,203 +0.31(+1.31%)
Jul 27, 2018 25.17 25.17 23.08 24.10 7,059,395 -0.69(-2.79%)
Jul 26, 2018 24.74 24.98 24.63 24.79 2,140,471 +0.07(+0.28%)
Jul 25, 2018 24.61 24.77 24.45 24.72 1,706,965 +0.21(+0.86%)
Jul 24, 2018 24.40 24.59 24.22 24.51 2,083,192 +0.17(+0.69%)
Jul 23, 2018 24.32 24.42 24.16 24.34 1,422,641 -0.10(-0.40%)
Jul 20, 2018 24.71 24.71 24.32 24.44 1,899,638 -0.33(-1.33%)
Jul 19, 2018 24.27 24.88 24.04 24.77 2,518,966 +0.50(+2.07%)
Jul 18, 2018 24.41 24.55 24.08 24.26 3,355,779 -0.23(-0.94%)
Jul 17, 2018 25.36 25.36 24.40 24.50 4,940,127 -0.93(-3.66%)
Jul 16, 2018 25.59 25.61 25.28 25.43 1,761,185 -0.20(-0.76%)
Jul 13, 2018 25.73 25.84 25.57 25.62 2,055,862 -0.07(-0.27%)
Jul 12, 2018 25.68 25.74 25.51 25.69 3,014,985 +0.08(+0.33%)
Jul 11, 2018 25.37 25.68 25.24 25.61 1,923,397 +0.11(+0.44%)
Jul 10, 2018 25.52 25.62 25.24 25.50 2,078,759 -0.03(-0.11%)
Jul 09, 2018 25.17 25.54 25.03 25.52 2,878,075 +0.43(+1.70%)
Jul 06, 2018 25.01 25.24 24.98 25.10 1,392,617 +0.15(+0.59%)
Jul 05, 2018 24.93 24.99 24.56 24.95 3,267,976 +0.08(+0.34%)
Jul 03, 2018 24.87 24.87 24.87 0 +0.46(+1.89%)
Jul 02, 2018 24.40 24.51 24.07 24.40 2,127,137 -0.08(-0.31%)
Jun 29, 2018 24.22 24.73 23.91 24.48 2,897,615 +0.25(+1.04%)
Jun 28, 2018 24.09 24.29 23.89 24.23 1,762,866 +0.17(+0.73%)
Jun 27, 2018 24.25 24.47 24.05 24.05 2,285,006 -0.13(-0.52%)
Jun 26, 2018 24.45 24.52 24.14 24.18 2,128,274 -0.24(-1.00%)
Jun 25, 2018 24.50 24.58 24.34 24.43 1,894,147 -0.05(-0.20%)
Jun 22, 2018 24.31 24.57 24.25 24.47 6,008,200 +0.21(+0.86%)
Jun 21, 2018 24.03 24.33 24.00 24.26 1,684,450 +0.27(+1.11%)
Jun 20, 2018 23.66 24.06 23.61 24.00 2,031,797 +0.34(+1.45%)
Jun 19, 2018 23.22 23.83 23.18 23.66 4,073,032 +0.31(+1.35%)
Jun 18, 2018 23.24 23.44 23.12 23.34 2,404,537 +0.08(+0.36%)
Jun 15, 2018 23.64 23.25 23.26 4,433,360 -0.51(-2.15%)
Jun 14, 2018 23.91 24.08 23.67 23.77 2,576,467 -0.04(-0.18%)
Jun 13, 2018 24.11 24.13 23.67 23.81 4,180,980 -0.25(-1.03%)
Jun 12, 2018 23.81 24.15 23.78 24.06 2,759,682 +0.25(+1.04%)
Jun 11, 2018 23.79 23.87 23.68 23.81 2,043,741 +0.02(+0.09%)
Jun 08, 2018 23.78 23.94 23.63 23.79 2,458,821 -0.13(-0.55%)
Jun 07, 2018 23.85 24.03 23.74 23.92 3,249,490 +0.12(+0.49%)
Jun 06, 2018 23.85 23.80 1,769,926 +0.14(+0.58%)
Jun 05, 2018 23.80 23.84 23.62 23.67 2,100,991 -0.10(-0.41%)
Jun 04, 2018 23.47 23.77 23.47 23.76 2,115,694 +0.43(+1.83%)
Jun 01, 2018 22.93 23.45 22.79 23.34 1,812,224 +0.45(+1.98%)
May 31, 2018 22.97 23.17 22.82 22.88 4,487,538 -0.14(-0.63%)
May 30, 2018 22.86 23.21 22.42 23.03 2,438,939 +0.16(+0.72%)
May 29, 2018 22.70 22.92 22.51 22.86 1,820,911 +0.19(+0.82%)
May 25, 2018 22.68 22.68 22.68 0 +0.01(+0.03%)
May 24, 2018 22.57 22.71 22.53 22.67 1,475,916 +0.08(+0.33%)
May 23, 2018 22.36 22.62 22.32 22.60 1,313,981 +0.24(+1.08%)
May 22, 2018 22.46 22.48 22.18 22.35 1,833,000 -0.11(-0.49%)
May 21, 2018 22.14 22.52 22.03 22.46 1,971,337 +0.41(+1.87%)
May 18, 2018 22.08 22.14 21.91 22.05 1,475,364 +0.02(+0.09%)
May 17, 2018 22.42 22.53 21.97 22.03 1,755,340 -0.39(-1.75%)
May 16, 2018 22.60 22.80 22.38 22.42 1,745,226 -0.09(-0.40%)
May 15, 2018 22.87 22.90 22.36 22.51 3,065,462 -0.52(-2.27%)
May 14, 2018 23.05 23.23 22.84 23.04 1,073,531 -0.01(-0.06%)
May 11, 2018 23.25 23.41 22.95 23.05 1,565,289 -0.13(-0.56%)
May 10, 2018 23.13 23.28 23.04 23.18 1,697,172 +0.21(+0.90%)
May 09, 2018 23.12 23.32 22.83 22.97 2,375,093 -0.05(-0.21%)
May 08, 2018 23.67 23.73 22.96 23.02 2,925,709 -0.65(-2.76%)
May 07, 2018 23.76 23.81 23.59 23.67 2,110,579 -0.03(-0.15%)
May 04, 2018 23.54 23.87 23.44 23.71 1,534,198 +0.13(+0.55%)
May 03, 2018 23.36 23.61 23.32 23.58 1,695,558 +0.21(+0.88%)
May 02, 2018 23.34 23.50 23.17 23.37 2,942,155 -0.08(-0.35%)
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.