Iron Mountain (NY: IRM )

75.03 +2.93 (+4.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 72.94 75.33 72.31 75.03 2,366,271 +2.93(+4.06%)
Feb 22, 2024 70.02 73.00 70.00 72.10 3,318,983 +3.57(+5.21%)
Feb 21, 2024 68.60 68.74 67.89 68.53 1,499,677 +0.11(+0.16%)
Feb 20, 2024 67.49 68.47 67.09 68.42 1,602,670 +0.44(+0.65%)
Feb 16, 2024 68.36 68.76 67.77 67.98 1,067,560 -1.16(-1.68%)
Feb 15, 2024 68.20 69.27 68.15 69.14 1,219,650 +1.59(+2.35%)
Feb 14, 2024 67.32 67.85 66.86 67.55 893,870 +0.53(+0.79%)
Feb 13, 2024 67.48 67.48 66.20 67.02 1,348,100 -1.81(-2.63%)
Feb 12, 2024 68.66 69.23 68.46 68.83 996,047 +0.20(+0.29%)
Feb 09, 2024 68.63 68.94 68.18 68.63 741,667 +0.07(+0.10%)
Feb 08, 2024 67.74 68.62 67.60 68.56 820,952 +0.74(+1.09%)
Feb 07, 2024 69.24 69.27 67.66 67.82 1,741,454 -1.14(-1.65%)
Feb 06, 2024 68.42 69.37 68.06 68.96 949,954 +0.51(+0.75%)
Feb 05, 2024 68.24 68.81 67.63 68.45 1,443,025 -0.67(-0.97%)
Feb 02, 2024 68.64 69.53 67.40 69.12 1,562,131 -0.16(-0.23%)
Feb 01, 2024 67.43 69.29 67.13 69.28 1,409,649 +1.76(+2.61%)
Jan 31, 2024 68.49 68.80 67.19 67.52 2,559,020 -0.74(-1.08%)
Jan 30, 2024 67.53 68.67 67.39 68.26 1,025,393 +0.54(+0.80%)
Jan 29, 2024 67.50 67.84 67.14 67.72 795,065 +0.16(+0.24%)
Jan 26, 2024 68.65 68.65 67.40 67.56 1,289,501 -0.87(-1.27%)
Jan 25, 2024 67.76 68.48 67.69 68.43 1,277,351 +1.42(+2.12%)
Jan 24, 2024 68.55 68.68 66.89 67.01 1,215,857 -0.88(-1.30%)
Jan 23, 2024 67.46 68.37 67.36 67.89 1,565,774 +0.78(+1.16%)
Jan 22, 2024 67.15 67.84 66.77 67.11 1,096,018 +0.24(+0.36%)
Jan 19, 2024 66.15 67.03 65.40 66.87 1,355,511 +0.93(+1.41%)
Jan 18, 2024 65.36 66.14 65.01 65.94 1,464,816 +0.60(+0.92%)
Jan 17, 2024 65.49 66.37 64.68 65.34 1,253,906 -1.02(-1.54%)
Jan 16, 2024 66.50 66.81 65.92 66.36 1,294,033 -0.87(-1.29%)
Jan 12, 2024 66.82 67.53 66.22 67.23 1,384,399 +0.98(+1.48%)
Jan 11, 2024 66.83 66.92 65.67 66.25 1,146,383 -0.93(-1.38%)
Jan 10, 2024 67.19 67.45 66.80 67.18 821,585 +0.04(+0.06%)
Jan 09, 2024 67.47 67.79 66.96 67.14 935,420 -0.91(-1.34%)
Jan 08, 2024 66.75 68.06 66.67 68.05 948,905 +1.30(+1.95%)
Jan 05, 2024 66.16 67.54 65.90 66.75 1,798,743 +0.19(+0.29%)
Jan 04, 2024 66.22 67.63 66.22 66.56 1,826,192 +0.34(+0.51%)
Jan 03, 2024 68.14 68.27 65.02 66.22 2,568,769 -2.41(-3.51%)
Jan 02, 2024 69.90 70.06 68.44 68.63 1,618,177 -1.35(-1.93%)
Dec 29, 2023 70.36 70.50 69.88 69.98 960,522 -0.62(-0.88%)
Dec 28, 2023 69.73 70.66 69.73 70.60 783,228 +0.36(+0.51%)
Dec 27, 2023 69.81 70.34 69.66 70.24 840,002 +0.37(+0.53%)
Dec 26, 2023 69.40 69.94 69.13 69.87 646,594 +0.50(+0.72%)
Dec 22, 2023 69.25 69.61 68.91 69.37 775,185 +0.32(+0.46%)
Dec 21, 2023 68.50 69.07 67.97 69.05 988,465 +1.03(+1.51%)
Dec 20, 2023 68.73 69.16 67.97 68.02 1,295,881 -0.71(-1.03%)
Dec 19, 2023 68.54 68.98 68.46 68.73 994,439 +0.41(+0.60%)
Dec 18, 2023 68.05 68.57 67.73 68.32 1,297,720 +0.40(+0.59%)
Dec 15, 2023 67.63 68.27 67.12 67.92 3,234,436 -0.53(-0.77%)
Dec 14, 2023 68.56 68.87 67.78 68.45 2,292,167 +1.26(+1.88%)
Dec 13, 2023 66.01 67.58 65.47 67.19 1,714,426 +1.38(+2.09%)
Dec 12, 2023 65.35 66.08 65.12 65.81 1,650,361 +0.54(+0.83%)
Dec 11, 2023 64.78 65.30 64.53 65.27 910,704 +0.45(+0.69%)
Dec 08, 2023 64.67 65.21 64.04 64.82 1,077,977 -0.14(-0.21%)
Dec 07, 2023 65.35 65.35 64.73 64.96 1,162,439 -0.39(-0.59%)
Dec 06, 2023 65.79 65.95 65.14 65.35 1,206,156 -0.01(-0.02%)
Dec 05, 2023 65.31 65.75 64.86 65.36 1,998,272 -0.21(-0.32%)
Dec 04, 2023 64.54 65.62 64.38 65.57 1,783,691 +0.70(+1.08%)
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.