Skip to main content

Iron Mountain (NY: IRM )

74.84 -1.18 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.