Iron Mountain (NY: IRM )

123.73 -3.91 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 76.55 77.03 76.18 76.48 1,755,585 -0.44(-0.58%)
Apr 29, 2024 76.95 77.21 76.19 76.92 878,824 +0.44(+0.58%)
Apr 26, 2024 76.40 77.08 76.23 76.48 828,792 +0.26(+0.34%)
Apr 25, 2024 76.50 76.83 75.34 76.22 1,140,326 -0.92(-1.19%)
Apr 24, 2024 75.24 77.40 75.10 77.14 1,110,361 +1.57(+2.08%)
Apr 23, 2024 75.16 75.91 74.76 75.57 785,264 +0.74(+0.99%)
Apr 22, 2024 74.34 74.95 73.74 74.83 938,829 +0.74(+1.00%)
Apr 19, 2024 73.74 74.25 73.49 74.09 1,108,063 +0.67(+0.91%)
Apr 18, 2024 74.46 74.61 73.41 73.42 880,914 -0.72(-0.97%)
Apr 17, 2024 73.98 74.46 73.19 74.14 1,261,481 +0.43(+0.59%)
Apr 16, 2024 73.69 74.35 72.54 73.71 1,139,911 -0.13(-0.17%)
Apr 15, 2024 75.65 75.65 73.26 73.83 1,207,190 -1.16(-1.55%)
Apr 12, 2024 74.93 75.52 74.39 75.00 1,061,776 -0.58(-0.77%)
Apr 11, 2024 75.57 76.29 74.73 75.58 1,008,137 +0.91(+1.22%)
Apr 10, 2024 76.46 76.84 74.45 74.67 1,927,423 -3.46(-4.43%)
Apr 09, 2024 78.09 78.24 77.27 78.14 950,740 +0.45(+0.58%)
Apr 08, 2024 77.69 78.06 77.32 77.68 787,370 +0.10(+0.13%)
Apr 05, 2024 77.42 78.09 77.20 77.58 928,808 -0.06(-0.08%)
Apr 04, 2024 78.92 79.30 77.33 77.64 811,609 -0.50(-0.64%)
Apr 03, 2024 77.44 78.48 77.24 78.14 963,310 +0.45(+0.58%)
Apr 02, 2024 77.80 77.87 76.95 77.69 1,374,550 -0.78(-0.99%)
Apr 01, 2024 79.13 79.30 78.00 78.47 951,989 -0.66(-0.84%)
Mar 28, 2024 79.17 79.53 78.90 79.13 1,363,641 +0.07(+0.09%)
Mar 27, 2024 77.71 79.09 77.58 79.06 1,219,474 +2.16(+2.81%)
Mar 26, 2024 77.13 77.59 76.80 76.90 1,267,458 -0.22(-0.28%)
Mar 25, 2024 78.53 78.74 77.11 77.12 1,191,271 -1.27(-1.62%)
Mar 22, 2024 79.71 79.76 78.15 78.39 1,242,192 -1.45(-1.82%)
Mar 21, 2024 79.55 80.34 79.38 79.84 1,356,365 +0.75(+0.95%)
Mar 20, 2024 78.57 79.21 78.16 79.09 1,126,021 +0.24(+0.30%)
Mar 19, 2024 78.71 78.91 77.81 78.86 1,258,054 +0.25(+0.31%)
Mar 18, 2024 77.85 78.75 77.44 78.61 1,201,140 +1.06(+1.36%)
Mar 15, 2024 76.51 78.17 76.51 77.55 3,073,688 +0.55(+0.72%)
Mar 14, 2024 77.92 78.08 76.03 77.00 1,687,891 -1.38(-1.76%)
Mar 13, 2024 79.03 79.07 77.91 78.38 1,625,146 -0.75(-0.95%)
Mar 12, 2024 78.89 79.37 78.36 79.14 1,076,748 +0.18(+0.22%)
Mar 11, 2024 79.30 79.96 78.44 78.96 1,469,473 -0.67(-0.84%)
Mar 08, 2024 79.89 80.43 79.29 79.62 1,525,241 +0.34(+0.43%)
Mar 07, 2024 78.83 79.32 77.95 79.28 1,232,132 +0.57(+0.72%)
Mar 06, 2024 77.81 79.14 77.42 78.71 1,390,800 +1.83(+2.38%)
Mar 05, 2024 77.01 77.98 76.69 76.88 1,557,791 -0.35(-0.46%)
Mar 04, 2024 77.26 78.72 76.33 77.24 3,162,895 -2.05(-2.59%)
Mar 01, 2024 76.48 79.44 76.10 79.29 2,781,283 +2.34(+3.04%)
Feb 29, 2024 75.20 77.99 75.11 76.95 4,618,568 +3.21(+4.35%)
Feb 28, 2024 72.03 74.14 71.87 73.74 1,427,088 +1.33(+1.84%)
Feb 27, 2024 74.06 74.32 72.38 72.41 1,505,534 -1.34(-1.82%)
Feb 26, 2024 73.32 74.10 73.00 73.75 1,797,486 +0.33(+0.45%)
Feb 23, 2024 71.38 73.71 70.76 73.42 2,418,148 +2.87(+4.06%)
Feb 22, 2024 68.52 71.43 68.50 70.55 3,391,747 +3.49(+5.21%)
Feb 21, 2024 67.13 67.27 66.43 67.06 1,532,555 +0.11(+0.16%)
Feb 20, 2024 66.04 67.00 65.65 66.95 1,637,806 +0.43(+0.65%)
Feb 16, 2024 66.89 67.28 66.32 66.52 1,090,964 -1.14(-1.68%)
Feb 15, 2024 66.74 67.78 66.69 67.66 1,246,389 +1.56(+2.35%)
Feb 14, 2024 65.88 66.39 65.42 66.10 913,466 +0.52(+0.79%)
Feb 13, 2024 66.03 66.03 64.78 65.58 1,377,655 -1.77(-2.63%)
Feb 12, 2024 67.19 67.74 66.99 67.35 1,017,884 +0.20(+0.29%)
Feb 09, 2024 67.16 67.46 66.72 67.16 757,927 +0.07(+0.10%)
Feb 08, 2024 66.29 67.15 66.15 67.09 838,950 +0.72(+1.09%)
Feb 07, 2024 67.75 67.78 66.21 66.36 1,779,633 -1.12(-1.65%)
Feb 06, 2024 66.95 67.88 66.60 67.48 970,780 +0.50(+0.75%)
Feb 05, 2024 66.78 67.33 66.18 66.98 1,474,661 -0.66(-0.97%)
Feb 02, 2024 67.17 68.03 65.95 67.64 1,596,378 -0.16(-0.23%)
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.