Skip to main content

Iron Mountain (NY: IRM )

97.84 -1.38 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 98.81 100.42 97.40 97.84 1,523,544 -1.38(-1.39%)
Jul 17, 2024 99.32 100.78 99.07 99.22 1,824,300 -0.76(-0.76%)
Jul 16, 2024 98.85 100.35 97.75 99.98 2,312,638 +2.15(+2.20%)
Jul 15, 2024 96.00 97.88 95.85 97.83 1,096,785 +1.94(+2.02%)
Jul 12, 2024 94.75 97.13 94.52 95.89 1,709,096 +1.37(+1.45%)
Jul 11, 2024 96.10 97.50 94.25 94.52 2,976,701 -0.63(-0.66%)
Jul 10, 2024 93.66 95.24 92.83 95.15 1,362,803 +2.02(+2.17%)
Jul 09, 2024 92.88 93.82 92.72 93.13 2,122,013 +0.26(+0.28%)
Jul 08, 2024 91.59 92.96 91.15 92.87 1,418,754 +1.27(+1.39%)
Jul 05, 2024 92.17 92.58 91.37 91.60 1,192,394 -0.18(-0.20%)
Jul 03, 2024 91.00 92.72 90.66 91.78 1,362,517 +0.93(+1.02%)
Jul 02, 2024 89.92 91.06 89.57 90.85 1,545,532 +1.16(+1.29%)
Jul 01, 2024 89.30 90.10 88.57 89.69 1,310,637 +0.07(+0.08%)
Jun 28, 2024 89.50 90.40 89.10 89.62 3,284,005 +0.41(+0.46%)
Jun 27, 2024 89.14 89.62 88.43 89.21 1,265,225 +0.76(+0.86%)
Jun 26, 2024 88.05 88.82 87.96 88.45 1,251,631 -0.09(-0.10%)
Jun 25, 2024 89.00 89.01 88.03 88.54 1,798,658 -0.55(-0.62%)
Jun 24, 2024 88.25 89.65 87.93 89.09 2,064,183 +0.23(+0.26%)
Jun 21, 2024 88.84 89.01 87.06 88.86 18,466,224 +0.03(+0.03%)
Jun 20, 2024 88.35 89.70 88.16 88.83 2,314,689 +0.13(+0.15%)
Jun 18, 2024 88.31 89.08 87.83 88.70 2,478,679 +0.43(+0.49%)
Jun 17, 2024 86.83 88.71 86.78 88.27 1,513,701 +0.90(+1.03%)
Jun 14, 2024 86.75 87.74 86.38 87.37 1,181,021 +0.25(+0.28%)
Jun 13, 2024 86.76 87.85 86.23 87.12 1,731,834 +0.47(+0.54%)
Jun 12, 2024 88.48 89.25 86.58 86.66 2,677,097 -0.03(-0.03%)
Jun 11, 2024 86.22 87.09 85.60 86.69 1,650,748 +0.23(+0.26%)
Jun 10, 2024 84.41 86.69 84.15 86.46 2,146,002 +1.62(+1.91%)
Jun 07, 2024 83.12 85.00 82.96 84.84 1,818,456 +0.63(+0.74%)
Jun 06, 2024 82.22 84.32 81.75 84.21 2,220,501 +2.48(+3.04%)
Jun 05, 2024 80.73 81.87 80.11 81.73 1,458,121 +1.18(+1.47%)
Jun 04, 2024 79.79 80.65 79.67 80.55 1,047,000 +0.42(+0.52%)
Jun 03, 2024 80.43 80.65 78.57 80.13 1,203,530 +0.04(+0.05%)
May 31, 2024 79.42 80.22 78.78 80.09 2,361,323 +1.04(+1.32%)
May 30, 2024 78.18 79.70 77.99 79.05 1,065,706 +1.25(+1.61%)
May 29, 2024 78.09 78.35 77.48 77.80 1,042,827 -1.11(-1.41%)
May 28, 2024 80.36 80.48 78.83 78.91 1,004,138 -0.72(-0.91%)
May 24, 2024 78.98 79.82 78.73 79.64 656,143 +0.94(+1.20%)
May 23, 2024 80.55 80.55 78.56 78.69 1,290,207 -1.67(-2.08%)
May 22, 2024 82.08 82.08 79.81 80.36 1,252,482 -1.88(-2.28%)
May 21, 2024 81.21 82.33 80.78 82.24 985,247 +0.74(+0.91%)
May 20, 2024 81.31 81.73 80.94 81.49 809,576 +0.31(+0.38%)
May 17, 2024 81.87 81.87 80.68 81.19 1,748,824 -0.21(-0.26%)
May 16, 2024 81.61 82.39 81.39 81.39 1,521,888 -0.34(-0.41%)
May 15, 2024 80.94 81.88 80.67 81.73 1,075,479 +1.80(+2.25%)
May 14, 2024 77.98 80.16 77.98 79.94 1,581,342 +2.12(+2.73%)
May 13, 2024 79.69 79.71 77.77 77.81 977,280 -1.37(-1.73%)
May 10, 2024 79.11 79.58 78.89 79.18 1,041,433 +0.18(+0.23%)
May 09, 2024 77.79 79.02 77.36 79.00 1,280,277 +1.54(+1.99%)
May 08, 2024 76.52 77.68 75.85 77.46 919,373 +0.44(+0.57%)
May 07, 2024 76.82 77.24 76.13 77.03 1,006,662 +0.79(+1.04%)
May 06, 2024 75.56 76.33 74.99 76.23 1,145,976 +1.47(+1.96%)
May 03, 2024 77.23 77.57 74.25 74.76 1,991,691 -1.67(-2.18%)
May 02, 2024 78.27 78.34 75.31 76.43 2,893,596 -1.09(-1.41%)
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.