Skip to main content

Iron Mountain (NY: IRM )

79.28 -1.68 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 81.15 81.15 79.14 79.28 1,280,680 -1.68(-2.08%)
May 22, 2024 82.69 82.69 80.40 80.96 1,243,233 -1.89(-2.28%)
May 21, 2024 81.81 82.94 81.38 82.85 977,972 +0.75(+0.91%)
May 20, 2024 81.91 82.34 81.54 82.10 803,598 +0.31(+0.38%)
May 17, 2024 82.48 82.48 81.28 81.79 1,735,910 -0.21(-0.26%)
May 16, 2024 82.22 83.00 82.00 82.00 1,510,650 -0.34(-0.41%)
May 15, 2024 81.54 82.49 81.28 82.34 1,067,537 +1.81(+2.25%)
May 14, 2024 78.56 80.76 78.56 80.53 1,569,665 +2.14(+2.73%)
May 13, 2024 80.28 80.30 78.35 78.39 970,064 -1.38(-1.73%)
May 10, 2024 79.70 80.17 79.48 79.77 1,033,743 +0.18(+0.23%)
May 09, 2024 78.37 79.61 77.94 79.59 1,270,823 +1.55(+1.99%)
May 08, 2024 77.09 78.25 76.41 78.04 912,584 +0.44(+0.57%)
May 07, 2024 77.39 77.81 76.69 77.60 999,229 +0.80(+1.04%)
May 06, 2024 76.12 76.90 75.55 76.80 1,137,514 +1.48(+1.96%)
May 03, 2024 77.80 78.15 74.80 75.32 1,976,983 -1.68(-2.18%)
May 02, 2024 78.85 78.92 75.87 77.00 2,872,228 -1.10(-1.41%)
May 01, 2024 77.66 79.38 77.37 78.10 2,507,950 +0.58(+0.75%)
Apr 30, 2024 77.59 78.08 77.22 77.52 1,731,977 -0.45(-0.58%)
Apr 29, 2024 78.00 78.26 77.23 77.97 867,006 +0.45(+0.58%)
Apr 26, 2024 77.44 78.13 77.27 77.52 817,647 +0.26(+0.34%)
Apr 25, 2024 77.54 77.88 76.37 77.26 1,124,992 -0.93(-1.19%)
Apr 24, 2024 76.27 78.46 76.12 78.19 1,095,430 +1.59(+2.08%)
Apr 23, 2024 76.18 76.94 75.78 76.60 774,705 +0.75(+0.99%)
Apr 22, 2024 75.35 75.97 74.75 75.85 926,205 +0.75(+1.00%)
Apr 19, 2024 74.75 75.26 74.49 75.10 1,093,163 +0.68(+0.91%)
Apr 18, 2024 75.47 75.63 74.41 74.42 869,068 -0.73(-0.97%)
Apr 17, 2024 74.99 75.47 74.19 75.15 1,244,518 +0.44(+0.59%)
Apr 16, 2024 74.69 75.36 73.53 74.71 1,124,582 -0.13(-0.17%)
Apr 15, 2024 76.68 76.69 74.26 74.84 1,190,957 -1.18(-1.55%)
Apr 12, 2024 75.95 76.55 75.40 76.02 1,047,498 -0.59(-0.77%)
Apr 11, 2024 76.60 77.33 75.75 76.61 994,581 +0.92(+1.22%)
Apr 10, 2024 77.50 77.89 75.46 75.69 1,901,504 -3.51(-4.43%)
Apr 09, 2024 79.15 79.31 78.33 79.20 937,955 +0.46(+0.58%)
Apr 08, 2024 78.75 79.12 78.37 78.74 776,782 +0.10(+0.13%)
Apr 05, 2024 78.48 79.15 78.25 78.64 916,318 -0.06(-0.08%)
Apr 04, 2024 80.00 80.38 78.38 78.70 800,695 -0.51(-0.64%)
Apr 03, 2024 78.50 79.55 78.29 79.21 950,356 +0.46(+0.58%)
Apr 02, 2024 78.86 78.93 78.00 78.75 1,356,066 -0.79(-0.99%)
Apr 01, 2024 80.21 80.38 79.06 79.54 939,188 -0.67(-0.84%)
Mar 28, 2024 80.25 80.61 79.98 80.21 1,345,304 +0.07(+0.09%)
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%)
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.