Skip to main content

Iron Mountain (NY: IRM )

80.12 -0.02 (-0.02%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 78.77 80.17 78.64 80.14 1,203,076 +2.19(+2.81%)
Mar 26, 2024 78.18 78.65 77.85 77.95 1,250,414 -0.22(-0.28%)
Mar 25, 2024 79.60 79.81 78.16 78.17 1,175,252 -1.29(-1.62%)
Mar 22, 2024 80.80 80.85 79.22 79.46 1,225,488 -1.47(-1.82%)
Mar 21, 2024 80.63 81.44 80.46 80.93 1,338,126 +0.76(+0.95%)
Mar 20, 2024 79.64 80.29 79.23 80.17 1,110,879 +0.24(+0.30%)
Mar 19, 2024 79.78 79.99 78.87 79.93 1,241,137 +0.25(+0.31%)
Mar 18, 2024 78.91 79.82 78.50 79.68 1,184,988 +1.07(+1.36%)
Mar 15, 2024 77.55 79.23 77.55 78.61 3,032,355 +0.56(+0.72%)
Mar 14, 2024 78.98 79.14 77.07 78.05 1,665,193 -1.40(-1.76%)
Mar 13, 2024 80.10 80.14 78.97 79.45 1,603,292 -0.76(-0.95%)
Mar 12, 2024 79.97 80.45 79.43 80.21 1,062,269 +0.18(+0.22%)
Mar 11, 2024 80.38 81.05 79.51 80.04 1,449,712 -0.67(-0.84%)
Mar 08, 2024 80.98 81.52 80.37 80.71 1,504,730 +0.35(+0.43%)
Mar 07, 2024 79.91 80.40 79.01 80.36 1,215,563 +0.58(+0.72%)
Mar 06, 2024 78.87 80.21 78.48 79.79 1,372,097 +1.85(+2.38%)
Mar 05, 2024 78.06 79.04 77.73 77.93 1,536,843 -0.36(-0.46%)
Mar 04, 2024 78.31 79.80 77.37 78.29 3,120,362 -2.08(-2.59%)
Mar 01, 2024 77.53 80.52 77.13 80.37 2,743,882 +2.37(+3.04%)
Feb 29, 2024 76.23 79.05 76.14 78.00 4,556,460 +3.25(+4.35%)
Feb 28, 2024 73.01 75.16 72.85 74.75 1,407,897 +1.35(+1.84%)
Feb 27, 2024 75.07 75.33 73.37 73.40 1,485,288 -1.36(-1.82%)
Feb 26, 2024 74.32 75.11 73.99 74.76 1,773,314 +0.34(+0.45%)
Feb 23, 2024 72.35 74.72 71.73 74.42 2,385,630 +2.91(+4.06%)
Feb 22, 2024 69.45 72.41 69.43 71.51 3,346,136 +3.54(+5.21%)
Feb 21, 2024 68.04 68.18 67.34 67.97 1,511,946 +0.11(+0.16%)
Feb 20, 2024 66.94 67.91 66.55 67.86 1,615,781 +0.44(+0.65%)
Feb 16, 2024 67.81 68.20 67.22 67.43 1,076,294 -1.15(-1.68%)
Feb 15, 2024 67.65 68.71 67.60 68.58 1,229,628 +1.58(+2.35%)
Feb 14, 2024 66.77 67.30 66.31 67.00 901,183 +0.53(+0.79%)
Feb 13, 2024 66.93 66.93 65.66 66.48 1,359,129 -1.80(-2.63%)
Feb 12, 2024 68.10 68.67 67.90 68.27 1,004,195 +0.20(+0.29%)
Feb 09, 2024 68.07 68.38 67.63 68.07 747,734 +0.07(+0.10%)
Feb 08, 2024 67.19 68.06 67.05 68.00 827,668 +0.73(+1.09%)
Feb 07, 2024 68.68 68.71 67.11 67.27 1,755,701 -1.13(-1.65%)
Feb 06, 2024 67.86 68.81 67.51 68.40 957,725 +0.51(+0.75%)
Feb 05, 2024 67.69 68.25 67.08 67.89 1,454,830 -0.66(-0.97%)
Feb 02, 2024 68.08 68.96 66.85 68.56 1,574,911 -0.16(-0.23%)
Feb 01, 2024 66.88 68.73 66.59 68.72 1,421,181 +1.75(+2.61%)
Jan 31, 2024 67.93 68.24 66.64 66.97 2,579,956 -0.73(-1.08%)
Jan 30, 2024 66.98 68.11 66.84 67.71 1,033,782 +0.54(+0.80%)
Jan 29, 2024 66.95 67.29 66.60 67.17 801,569 +0.16(+0.24%)
Jan 26, 2024 68.09 68.09 66.85 67.01 1,300,050 -0.86(-1.27%)
Jan 25, 2024 67.21 67.92 67.14 67.87 1,287,801 +1.41(+2.12%)
Jan 24, 2024 67.99 68.13 66.35 66.47 1,225,804 -0.87(-1.30%)
Jan 23, 2024 66.91 67.82 66.81 67.34 1,578,584 +0.77(+1.16%)
Jan 22, 2024 66.61 67.29 66.23 66.57 1,104,984 +0.24(+0.36%)
Jan 19, 2024 65.61 66.49 64.87 66.33 1,366,600 +0.92(+1.41%)
Jan 18, 2024 64.83 65.60 64.48 65.40 1,476,800 +0.60(+0.92%)
Jan 17, 2024 64.96 65.83 64.16 64.81 1,264,164 -1.01(-1.54%)
Jan 16, 2024 65.96 66.27 65.39 65.82 1,304,619 -0.86(-1.29%)
Jan 12, 2024 66.28 66.99 65.68 66.68 1,395,725 +0.97(+1.48%)
Jan 11, 2024 66.29 66.38 65.13 65.71 1,155,761 -0.92(-1.38%)
Jan 10, 2024 66.64 66.90 66.26 66.63 828,306 +0.04(+0.06%)
Jan 09, 2024 66.92 67.24 66.42 66.60 943,072 -0.90(-1.34%)
Jan 08, 2024 66.21 67.51 66.13 67.50 956,668 +1.29(+1.95%)
Jan 05, 2024 65.62 66.99 65.37 66.21 1,813,459 +0.19(+0.29%)
Jan 04, 2024 65.68 67.08 65.68 66.02 1,841,132 +0.34(+0.51%)
Jan 03, 2024 67.59 67.72 64.49 65.68 2,589,784 -2.39(-3.51%)
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.