Iron Mountain (NY: IRM )

44.00 USD -0.77 (-1.72%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 44.77 0 -0.93(-2.04%)
Jan 13, 2022 46.83 47.35 45.54 45.70 2,586,878 -1.06(-2.27%)
Jan 12, 2022 46.38 47.17 46.28 46.76 2,084,504 +0.38(+0.82%)
Jan 11, 2022 46.74 46.86 45.75 46.38 2,899,600 -0.30(-0.64%)
Jan 10, 2022 46.71 46.92 45.63 46.68 4,167,452 -0.11(-0.24%)
Jan 07, 2022 46.70 47.10 46.51 46.79 3,016,640 +0.02(+0.04%)
Jan 06, 2022 48.60 48.60 46.57 46.77 4,012,831 -1.73(-3.57%)
Jan 05, 2022 50.50 50.64 48.35 48.50 3,041,808 -2.25(-4.43%)
Jan 04, 2022 51.46 51.96 50.70 50.75 2,050,248 -0.57(-1.11%)
Jan 03, 2022 52.47 52.50 50.41 51.32 2,274,719 -1.01(-1.93%)
Dec 31, 2021 52.58 53.14 52.31 52.33 1,216,134 -0.21(-0.40%)
Dec 30, 2021 52.86 52.98 52.21 52.54 1,366,859 -0.22(-0.42%)
Dec 29, 2021 53.00 53.00 52.40 52.76 930,672 -0.01(-0.02%)
Dec 28, 2021 52.29 52.85 51.95 52.77 830,433 +0.28(+0.53%)
Dec 27, 2021 51.25 52.50 51.16 52.49 2,029,731 +1.19(+2.32%)
Dec 23, 2021 51.95 52.04 50.92 51.30 1,200,538 -0.33(-0.64%)
Dec 22, 2021 51.58 51.88 51.04 51.63 2,041,570 +0.12(+0.23%)
Dec 21, 2021 51.05 51.73 50.94 51.51 3,188,380 +0.56(+1.10%)
Dec 20, 2021 50.46 51.06 49.62 50.95 2,001,638 -0.30(-0.59%)
Dec 17, 2021 50.64 51.78 50.23 51.25 4,003,719 +0.55(+1.08%)
Dec 16, 2021 49.70 50.81 49.52 50.70 2,917,603 +1.17(+2.36%)
Dec 15, 2021 48.41 49.69 48.05 49.53 2,466,759 +1.23(+2.55%)
Dec 14, 2021 49.01 49.40 47.43 48.30 2,576,897 -1.26(-2.54%)
Dec 13, 2021 48.50 49.75 48.39 49.56 2,293,609 +1.14(+2.35%)
Dec 10, 2021 48.00 48.53 47.48 48.42 1,501,331 +1.14(+2.41%)
Dec 09, 2021 47.90 48.06 47.06 47.28 1,274,050 -0.63(-1.31%)
Dec 08, 2021 48.11 48.34 47.80 47.91 1,103,508 -0.15(-0.31%)
Dec 07, 2021 47.44 48.12 46.85 48.06 1,471,381 +0.93(+1.97%)
Dec 06, 2021 47.71 47.77 46.98 47.13 1,441,474 +0.04(+0.08%)
Dec 03, 2021 47.18 47.35 46.31 47.09 1,462,384 +0.06(+0.13%)
Dec 02, 2021 45.28 47.47 45.28 47.03 2,229,816 +1.90(+4.21%)
Dec 01, 2021 45.96 47.35 45.10 45.13 2,409,297 -0.31(-0.68%)
Nov 30, 2021 46.62 47.13 45.32 45.44 4,054,951 -1.42(-3.03%)
Nov 29, 2021 46.98 47.39 46.64 46.86 1,387,030 +0.17(+0.36%)
Nov 26, 2021 46.85 47.36 46.46 46.69 726,642 -0.78(-1.64%)
Nov 24, 2021 46.84 47.55 46.73 47.47 798,267 +0.62(+1.32%)
Nov 23, 2021 46.87 47.00 46.21 46.85 1,241,197 +0.10(+0.21%)
Nov 22, 2021 46.61 47.28 46.41 46.75 1,774,079 +0.14(+0.30%)
Nov 19, 2021 47.42 47.78 46.45 46.61 1,430,819 -0.80(-1.69%)
Nov 18, 2021 47.34 47.64 47.33 47.41 1,433,087 +0.25(+0.53%)
Nov 17, 2021 47.53 47.77 46.40 47.16 1,799,096 -0.52(-1.09%)
Nov 16, 2021 48.80 48.83 47.62 47.68 1,399,964 -1.28(-2.61%)
Nov 15, 2021 47.82 49.00 47.69 48.96 1,750,285 +1.41(+2.97%)
Nov 12, 2021 47.94 47.98 47.35 47.55 694,332 -0.32(-0.67%)
Nov 11, 2021 47.37 48.10 47.26 47.87 726,329 +0.46(+0.97%)
Nov 10, 2021 47.50 47.41 1,187,471 -0.17(-0.36%)
Nov 09, 2021 46.95 47.67 46.39 47.58 1,294,813 +0.48(+1.02%)
Nov 08, 2021 48.00 48.05 46.78 47.10 2,292,760 -0.55(-1.15%)
Nov 05, 2021 46.58 47.89 46.55 47.65 1,819,601 +1.43(+3.09%)
Nov 04, 2021 48.50 49.40 45.64 46.22 10,627,238 -2.01(-4.17%)
Nov 03, 2021 46.81 48.43 46.71 48.23 2,568,086 +1.55(+3.32%)
Nov 02, 2021 46.00 47.08 45.43 46.68 2,045,305 +0.75(+1.63%)
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.