Skip to main content

Iron Mountain (NY: IRM )

88.70 +0.43 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.81 16.56 15.70 16.50 6,568,618 +0.86(+5.52%)
Jan 28, 2016 15.65 15.80 15.50 15.63 1,507,820 +0.16(+1.05%)
Jan 27, 2016 15.40 15.70 15.33 15.47 1,990,158 +0.01(+0.08%)
Jan 26, 2016 15.25 15.47 15.18 15.46 3,255,070 +0.32(+2.14%)
Jan 25, 2016 15.26 15.27 15.07 15.14 2,289,000 -0.14(-0.94%)
Jan 22, 2016 15.08 15.39 15.06 15.28 1,875,484 +0.38(+2.57%)
Jan 21, 2016 14.78 15.18 14.61 14.90 1,975,639 +0.19(+1.26%)
Jan 20, 2016 14.72 14.88 14.16 14.71 2,462,990 -0.16(-1.09%)
Jan 19, 2016 15.04 15.06 14.70 14.87 1,674,549 -0.01(-0.04%)
Jan 15, 2016 14.79 14.88 14.88 14.88 1,907,074 -0.16(-1.08%)
Jan 14, 2016 15.03 15.21 14.80 15.04 2,104,177 +0.03(+0.20%)
Jan 13, 2016 15.22 15.44 15.00 15.01 1,565,904 -0.19(-1.22%)
Jan 12, 2016 15.62 15.65 15.08 15.20 1,796,439 -0.32(-2.08%)
Jan 11, 2016 15.40 15.60 15.24 15.52 1,936,546 +0.17(+1.13%)
Jan 08, 2016 15.80 15.94 15.28 15.35 2,770,375 -0.36(-2.29%)
Jan 07, 2016 16.01 16.06 15.64 15.71 1,376,222 -0.54(-3.32%)
Jan 06, 2016 16.22 16.33 16.13 16.24 1,336,596 -0.13(-0.77%)
Jan 05, 2016 16.12 16.39 16.02 16.37 1,307,290 +0.29(+1.83%)
Jan 04, 2016 16.05 16.10 15.76 16.08 1,807,137 -0.10(-0.63%)
Dec 31, 2015 16.49 16.18 16.18 16.18 1,242,778 -0.34(-2.07%)
Dec 30, 2015 16.72 16.81 16.48 16.52 1,385,371 -0.41(-2.41%)
Dec 29, 2015 16.50 16.98 16.50 16.93 2,707,039 +0.51(+3.10%)
Dec 28, 2015 16.35 16.47 16.27 16.42 1,101,333 +0.04(+0.26%)
Dec 24, 2015 16.51 16.38 16.38 16.38 1,040,768 -0.12(-0.73%)
Dec 23, 2015 16.30 16.58 16.20 16.50 2,408,164 +0.26(+1.62%)
Dec 22, 2015 16.19 16.37 16.11 16.23 2,319,825 +0.08(+0.52%)
Dec 21, 2015 16.15 16.32 15.96 16.15 1,332,117 +0.11(+0.71%)
Dec 18, 2015 16.23 16.26 16.03 16.03 4,236,902 -0.23(-1.44%)
Dec 17, 2015 16.47 16.57 16.23 16.27 1,999,231 -0.20(-1.24%)
Dec 16, 2015 16.06 16.51 16.04 16.47 3,192,163 +0.47(+2.92%)
Dec 15, 2015 15.78 16.07 15.71 16.00 2,190,148 +0.35(+2.26%)
Dec 14, 2015 16.01 16.11 15.57 15.65 2,069,118 -0.37(-2.32%)
Dec 11, 2015 15.92 16.08 15.86 16.02 2,279,739 -0.05(-0.34%)
Dec 10, 2015 16.20 16.47 15.96 16.08 2,160,011 -0.14(-0.85%)
Dec 09, 2015 16.09 16.40 16.04 16.21 1,784,688 +0.05(+0.33%)
Dec 08, 2015 16.34 16.35 16.09 16.16 1,699,171 -0.19(-1.17%)
Dec 07, 2015 16.50 16.57 16.25 16.35 1,718,762 -0.18(-1.09%)
Dec 04, 2015 16.43 16.73 16.37 16.53 3,780,411 +0.14(+0.84%)
Dec 03, 2015 16.47 16.92 16.32 16.39 2,684,557 -0.07(-0.44%)
Dec 02, 2015 16.77 16.86 16.45 16.47 2,288,153 -0.33(-1.96%)
Dec 01, 2015 16.75 16.87 16.65 16.80 2,503,942 +0.16(+0.94%)
Nov 30, 2015 16.85 16.93 16.61 16.64 3,678,969 -0.17(-1.00%)
Nov 27, 2015 16.73 16.98 16.70 16.81 1,604,597 +0.08(+0.48%)
Nov 25, 2015 16.99 16.73 16.73 16.73 2,103,082 -0.17(-1.01%)
Nov 24, 2015 16.96 17.04 16.74 16.90 1,661,369 -0.14(-0.83%)
Nov 23, 2015 17.00 17.19 16.95 17.04 1,310,036 +0.01(+0.03%)
Nov 20, 2015 17.03 17.19 16.89 17.03 2,586,778 +0.04(+0.24%)
Nov 19, 2015 17.07 17.17 16.94 16.99 2,023,295 -0.02(-0.10%)
Nov 18, 2015 16.86 17.03 16.78 17.01 1,929,181 +0.26(+1.55%)
Nov 17, 2015 16.93 17.02 16.63 16.75 4,040,656 -0.21(-1.21%)
Nov 16, 2015 16.83 16.99 16.74 16.96 1,511,578 +0.11(+0.66%)
Nov 13, 2015 17.15 17.27 16.83 16.84 1,497,227 -0.30(-1.75%)
Nov 12, 2015 17.33 17.36 17.07 17.14 2,195,457 -0.22(-1.29%)
Nov 11, 2015 17.49 17.54 17.29 17.37 1,359,317 -0.05(-0.30%)
Nov 10, 2015 17.60 17.70 17.27 17.42 1,594,363 -0.22(-1.23%)
Nov 09, 2015 17.79 17.87 17.38 17.64 2,486,135 -0.19(-1.09%)
Nov 06, 2015 18.39 18.52 17.76 17.83 3,388,293 -0.68(-3.66%)
Nov 05, 2015 18.49 18.59 18.30 18.51 1,814,191 +0.02(+0.10%)
Nov 04, 2015 18.90 18.95 18.46 18.49 1,989,347 -0.39(-2.09%)
Nov 03, 2015 18.66 18.98 18.57 18.89 2,319,544 +0.16(+0.85%)
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.