Skip to main content

Iron Mountain (NY: IRM )

52.91 +1.12 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 52.01 52.96 52.00 52.91 1,507,055 +1.12(+2.16%)
Mar 30, 2023 51.76 52.04 51.55 51.79 767,701 +0.82(+1.61%)
Mar 29, 2023 50.66 50.98 50.49 50.97 761,511 +0.89(+1.78%)
Mar 28, 2023 49.93 50.64 49.61 50.08 918,194 -0.13(-0.26%)
Mar 27, 2023 50.82 50.97 50.10 50.21 1,273,716 -0.24(-0.48%)
Mar 24, 2023 49.34 50.46 48.94 50.45 1,138,848 +0.91(+1.84%)
Mar 23, 2023 50.43 50.83 49.25 49.54 1,020,163 -0.63(-1.26%)
Mar 22, 2023 50.83 51.59 50.13 50.17 1,256,379 -1.04(-2.03%)
Mar 21, 2023 51.36 51.75 50.58 51.21 1,253,117 +0.13(+0.25%)
Mar 20, 2023 50.35 51.25 50.03 51.08 1,195,067 +0.79(+1.57%)
Mar 17, 2023 51.80 51.97 50.09 50.29 3,799,749 -1.79(-3.44%)
Mar 16, 2023 51.65 52.64 51.34 52.08 1,348,505 +0.01(+0.02%)
Mar 15, 2023 51.54 52.27 51.24 52.07 1,290,784 -0.19(-0.36%)
Mar 14, 2023 52.55 53.21 51.90 52.26 1,778,903 +0.21(+0.40%)
Mar 13, 2023 50.34 52.56 50.04 52.05 1,704,236 +1.32(+2.61%)
Mar 10, 2023 52.03 52.17 50.51 50.73 1,240,157 -1.47(-2.82%)
Mar 09, 2023 53.37 53.46 52.04 52.20 1,014,912 -1.01(-1.89%)
Mar 08, 2023 53.09 53.51 52.79 53.21 785,798 +0.19(+0.35%)
Mar 07, 2023 54.21 54.29 52.97 53.02 1,472,459 -1.22(-2.24%)
Mar 06, 2023 54.12 54.58 53.96 54.24 1,324,990 +0.25(+0.46%)
Mar 03, 2023 52.70 54.13 52.54 53.99 1,631,431 +1.82(+3.49%)
Mar 02, 2023 51.67 52.28 51.36 52.17 1,389,599 +0.21(+0.40%)
Mar 01, 2023 51.81 52.20 51.56 51.96 1,420,425 -0.17(-0.32%)
Feb 28, 2023 51.88 52.55 51.82 52.13 1,757,085 +0.18(+0.34%)
Feb 27, 2023 52.36 52.61 51.76 51.95 1,838,113 +0.27(+0.52%)
Feb 24, 2023 51.46 52.10 50.86 51.69 1,708,775 -0.46(-0.89%)
Feb 23, 2023 51.53 53.17 51.29 52.15 3,039,631 +2.11(+4.23%)
Feb 22, 2023 50.09 50.33 49.54 50.04 2,330,257 -0.04(-0.08%)
Feb 21, 2023 51.25 51.38 50.06 50.08 2,673,162 -1.91(-3.67%)
Feb 17, 2023 52.47 52.60 51.96 51.98 1,838,356 -0.55(-1.05%)
Feb 16, 2023 51.88 52.80 51.57 52.54 963,676 -0.10(-0.19%)
Feb 15, 2023 52.17 52.68 51.98 52.63 718,166 +0.07(+0.13%)
Feb 14, 2023 52.89 53.27 52.18 52.57 826,675 -0.56(-1.06%)
Feb 13, 2023 52.65 53.26 52.65 53.13 875,758 +0.50(+0.96%)
Feb 10, 2023 52.31 52.82 52.10 52.62 947,114 +0.21(+0.40%)
Feb 09, 2023 53.94 54.20 52.23 52.42 994,202 -1.20(-2.23%)
Feb 08, 2023 53.76 54.01 53.41 53.61 1,381,811 -0.42(-0.77%)
Feb 07, 2023 54.03 54.41 53.35 54.03 987,184 -0.28(-0.51%)
Feb 06, 2023 54.39 54.58 54.01 54.30 1,396,479 -0.57(-1.04%)
Feb 03, 2023 55.20 55.29 54.08 54.88 1,542,463 -1.09(-1.94%)
Feb 02, 2023 55.48 56.54 55.37 55.97 1,654,661 +1.03(+1.87%)
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.