Skip to main content

Iron Mountain (NY: IRM )

88.70 +0.43 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.05 21.06 20.39 20.61 4,662,891 -0.46(-2.16%)
Nov 29, 2016 20.79 21.20 20.72 21.07 2,941,843 +0.28(+1.35%)
Nov 28, 2016 21.01 21.24 20.77 20.79 2,212,549 -0.24(-1.13%)
Nov 25, 2016 20.70 21.15 20.70 21.02 910,103 +0.35(+1.69%)
Nov 23, 2016 20.67 20.67 20.67 0 +0.01(+0.06%)
Nov 22, 2016 20.48 20.69 20.43 20.66 2,067,705 +0.31(+1.50%)
Nov 21, 2016 19.86 20.52 19.84 20.36 2,590,938 +0.65(+3.30%)
Nov 18, 2016 19.97 19.97 19.54 19.71 2,850,261 -0.28(-1.41%)
Nov 17, 2016 20.08 20.19 19.94 19.99 2,084,436 -0.15(-0.74%)
Nov 16, 2016 19.80 20.17 19.62 20.14 2,110,864 +0.26(+1.32%)
Nov 15, 2016 19.91 20.21 19.64 19.87 2,882,109 +0.09(+0.47%)
Nov 14, 2016 19.69 19.80 19.21 19.78 3,785,914 +0.08(+0.41%)
Nov 11, 2016 19.66 19.90 19.51 19.70 3,616,372 +0.05(+0.25%)
Nov 10, 2016 20.46 20.53 19.61 19.65 4,025,341 -0.82(-4.03%)
Nov 09, 2016 20.50 20.66 20.24 20.47 3,686,649 -0.57(-2.70%)
Nov 08, 2016 20.84 21.15 20.74 21.04 2,041,865 +0.25(+1.20%)
Nov 07, 2016 20.53 20.81 20.46 20.79 1,958,228 +0.53(+2.62%)
Nov 04, 2016 20.11 20.37 19.99 20.26 1,997,929 +0.21(+1.06%)
Nov 03, 2016 20.06 20.15 19.72 20.05 2,852,978 -0.01(-0.03%)
Nov 02, 2016 20.72 20.77 20.03 20.06 3,030,038 -0.66(-3.20%)
Nov 01, 2016 20.79 21.64 20.54 20.72 3,807,010 -0.35(-1.66%)
Oct 31, 2016 20.61 21.18 20.52 21.07 2,651,024 +0.56(+2.74%)
Oct 28, 2016 20.51 20.82 20.44 20.51 1,702,024 +0.04(+0.21%)
Oct 27, 2016 21.22 21.23 20.33 20.46 3,072,195 -0.78(-3.68%)
Oct 26, 2016 21.34 21.34 21.08 21.24 1,187,931 -0.15(-0.70%)
Oct 25, 2016 21.37 21.47 21.27 21.39 1,070,760 +0.01(+0.06%)
Oct 24, 2016 21.29 21.43 21.15 21.38 2,113,525 +0.16(+0.77%)
Oct 21, 2016 21.10 21.34 21.05 21.22 1,315,151 -0.05(-0.24%)
Oct 20, 2016 21.41 21.44 21.10 21.27 1,208,878 -0.12(-0.58%)
Oct 19, 2016 21.39 21.49 21.03 21.39 3,869,424 +0.06(+0.29%)
Oct 18, 2016 21.50 21.50 21.22 21.33 2,328,436 +0.02(+0.09%)
Oct 17, 2016 21.49 21.53 21.30 21.31 2,320,159 -0.17(-0.78%)
Oct 14, 2016 22.00 22.04 21.47 21.48 3,006,234 -0.52(-2.36%)
Oct 13, 2016 21.56 22.09 21.45 22.00 3,104,511 +0.38(+1.76%)
Oct 12, 2016 21.07 21.64 20.98 21.62 3,438,577 +0.57(+2.73%)
Oct 11, 2016 21.17 21.29 21.00 21.04 2,909,924 -0.14(-0.65%)
Oct 10, 2016 21.01 21.20 20.96 21.18 2,379,213 +0.21(+1.01%)
Oct 07, 2016 21.26 21.53 20.84 20.97 2,965,236 -0.19(-0.89%)
Oct 06, 2016 21.28 21.37 20.97 21.15 3,728,022 -0.25(-1.17%)
Oct 05, 2016 22.19 22.33 21.40 21.40 3,570,712 -0.70(-3.16%)
Oct 04, 2016 22.79 22.80 21.94 22.10 2,917,511 -0.71(-3.09%)
Oct 03, 2016 23.43 23.43 22.78 22.81 2,142,314 -0.63(-2.69%)
Sep 30, 2016 23.66 23.74 23.43 23.44 2,087,165 -0.14(-0.58%)
Sep 29, 2016 23.88 23.88 23.45 23.58 1,838,351 -0.43(-1.80%)
Sep 28, 2016 23.78 24.03 23.60 24.01 2,213,479 +0.30(+1.26%)
Sep 27, 2016 23.67 23.83 23.55 23.71 1,919,650 +0.06(+0.26%)
Sep 26, 2016 23.48 23.76 23.36 23.65 1,694,461 +0.13(+0.56%)
Sep 23, 2016 23.35 23.62 23.17 23.52 1,584,577 +0.14(+0.61%)
Sep 22, 2016 23.23 23.48 23.23 23.37 1,964,568 +0.31(+1.35%)
Sep 21, 2016 22.91 23.10 22.52 23.06 1,907,854 +0.20(+0.87%)
Sep 20, 2016 22.92 23.07 22.85 22.86 2,220,863 +0.07(+0.30%)
Sep 19, 2016 22.50 22.81 22.44 22.79 1,891,598 +0.42(+1.87%)
Sep 16, 2016 22.35 22.54 22.27 22.37 8,861,485 -0.14(-0.64%)
Sep 15, 2016 22.21 22.61 22.12 22.52 3,511,430 +0.26(+1.18%)
Sep 14, 2016 22.54 22.72 22.19 22.25 3,071,268 -0.24(-1.06%)
Sep 13, 2016 22.84 22.84 22.45 22.49 3,118,908 -0.47(-2.07%)
Sep 12, 2016 22.69 23.09 22.64 22.97 3,279,300 +0.22(+0.99%)
Sep 09, 2016 23.66 23.67 22.74 22.74 3,602,639 -1.17(-4.89%)
Sep 08, 2016 24.37 24.38 23.87 23.91 4,834,599 -0.53(-2.18%)
Sep 07, 2016 24.42 24.52 24.25 24.44 2,293,794 +0.02(+0.10%)
Sep 06, 2016 23.99 24.43 23.97 24.42 2,572,682 +0.49(+2.04%)
Sep 02, 2016 23.88 23.93 23.93 23.93 2,021,579 +0.15(+0.62%)
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.