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 (%)
Nov 30, 2016 21.05 21.06 20.39 20.61 4,662,531 -0.46(-2.16%)
Nov 29, 2016 20.79 21.20 20.73 21.07 2,941,615 +0.28(+1.35%)
Nov 28, 2016 21.01 21.24 20.77 20.79 2,212,378 -0.24(-1.13%)
Nov 25, 2016 20.70 21.15 20.70 21.03 910,033 +0.35(+1.69%)
Nov 23, 2016 20.68 20.68 20.68 0 +0.01(+0.06%)
Nov 22, 2016 20.48 20.69 20.43 20.66 2,067,545 +0.31(+1.50%)
Nov 21, 2016 19.86 20.52 19.84 20.36 2,590,738 +0.65(+3.30%)
Nov 18, 2016 19.97 19.98 19.54 19.71 2,850,041 -0.28(-1.41%)
Nov 17, 2016 20.08 20.19 19.94 19.99 2,084,275 -0.15(-0.74%)
Nov 16, 2016 19.80 20.17 19.62 20.14 2,110,701 +0.26(+1.32%)
Nov 15, 2016 19.91 20.22 19.64 19.88 2,881,886 +0.09(+0.47%)
Nov 14, 2016 19.69 19.80 19.21 19.78 3,785,622 +0.08(+0.41%)
Nov 11, 2016 19.66 19.90 19.51 19.70 3,616,093 +0.05(+0.25%)
Nov 10, 2016 20.46 20.53 19.61 19.65 4,025,030 -0.82(-4.03%)
Nov 09, 2016 20.50 20.66 20.24 20.48 3,686,364 -0.57(-2.70%)
Nov 08, 2016 20.84 21.16 20.74 21.04 2,041,708 +0.25(+1.20%)
Nov 07, 2016 20.53 20.81 20.46 20.79 1,958,077 +0.53(+2.62%)
Nov 04, 2016 20.11 20.37 19.99 20.26 1,997,775 +0.21(+1.06%)
Nov 03, 2016 20.06 20.15 19.72 20.05 2,852,758 -0.01(-0.03%)
Nov 02, 2016 20.72 20.77 20.03 20.06 3,029,804 -0.66(-3.20%)
Nov 01, 2016 20.79 21.64 20.54 20.72 3,806,716 -0.35(-1.66%)
Oct 31, 2016 20.61 21.18 20.52 21.07 2,650,820 +0.56(+2.74%)
Oct 28, 2016 20.51 20.82 20.44 20.51 1,701,893 +0.04(+0.21%)
Oct 27, 2016 21.23 21.23 20.33 20.46 3,071,958 -0.78(-3.68%)
Oct 26, 2016 21.34 21.34 21.08 21.24 1,187,839 -0.15(-0.70%)
Oct 25, 2016 21.37 21.48 21.27 21.39 1,070,677 +0.01(+0.06%)
Oct 24, 2016 21.29 21.43 21.15 21.38 2,113,362 +0.16(+0.77%)
Oct 21, 2016 21.11 21.34 21.05 21.22 1,315,049 -0.05(-0.24%)
Oct 20, 2016 21.41 21.44 21.10 21.27 1,208,784 -0.12(-0.58%)
Oct 19, 2016 21.39 21.49 21.03 21.39 3,869,125 +0.06(+0.29%)
Oct 18, 2016 21.50 21.50 21.23 21.33 2,328,256 +0.02(+0.09%)
Oct 17, 2016 21.49 21.53 21.30 21.31 2,319,980 -0.17(-0.79%)
Oct 14, 2016 22.00 22.04 21.48 21.48 3,006,002 -0.52(-2.36%)
Oct 13, 2016 21.56 22.09 21.45 22.00 3,104,271 +0.38(+1.76%)
Oct 12, 2016 21.08 21.64 20.98 21.62 3,438,312 +0.57(+2.73%)
Oct 11, 2016 21.18 21.29 21.01 21.04 2,909,699 -0.14(-0.65%)
Oct 10, 2016 21.01 21.21 20.96 21.18 2,379,030 +0.21(+1.01%)
Oct 07, 2016 21.26 21.53 20.84 20.97 2,965,007 -0.19(-0.89%)
Oct 06, 2016 21.28 21.37 20.98 21.16 3,727,734 -0.25(-1.17%)
Oct 05, 2016 22.19 22.33 21.40 21.41 3,570,436 -0.70(-3.16%)
Oct 04, 2016 22.79 22.80 21.94 22.11 2,917,286 -0.71(-3.09%)
Oct 03, 2016 23.43 23.43 22.78 22.81 2,142,148 -0.63(-2.69%)
Sep 30, 2016 23.66 23.74 23.44 23.44 2,087,004 -0.14(-0.58%)
Sep 29, 2016 23.88 23.88 23.45 23.58 1,838,209 -0.43(-1.80%)
Sep 28, 2016 23.78 24.03 23.60 24.01 2,213,308 +0.30(+1.26%)
Sep 27, 2016 23.67 23.84 23.56 23.71 1,919,502 +0.06(+0.26%)
Sep 26, 2016 23.49 23.76 23.36 23.65 1,694,330 +0.13(+0.56%)
Sep 23, 2016 23.36 23.62 23.17 23.52 1,584,455 +0.14(+0.61%)
Sep 22, 2016 23.23 23.48 23.23 23.37 1,964,416 +0.31(+1.35%)
Sep 21, 2016 22.91 23.10 22.52 23.06 1,907,707 +0.20(+0.87%)
Sep 20, 2016 22.92 23.07 22.86 22.86 2,220,692 +0.07(+0.30%)
Sep 19, 2016 22.51 22.81 22.44 22.79 1,891,452 +0.42(+1.87%)
Sep 16, 2016 22.35 22.54 22.27 22.37 8,860,801 -0.14(-0.64%)
Sep 15, 2016 22.21 22.61 22.12 22.52 3,511,159 +0.26(+1.18%)
Sep 14, 2016 22.54 22.72 22.19 22.26 3,071,031 -0.24(-1.06%)
Sep 13, 2016 22.84 22.84 22.46 22.49 3,118,667 -0.47(-2.07%)
Sep 12, 2016 22.69 23.09 22.64 22.97 3,279,046 +0.22(+0.99%)
Sep 09, 2016 23.66 23.67 22.74 22.74 3,602,361 -1.17(-4.89%)
Sep 08, 2016 24.37 24.39 23.87 23.91 4,834,226 -0.53(-2.18%)
Sep 07, 2016 24.43 24.53 24.25 24.45 2,293,616 +0.02(+0.10%)
Sep 06, 2016 23.99 24.43 23.98 24.42 2,572,483 +0.49(+2.04%)
Sep 02, 2016 23.88 23.93 23.93 23.93 2,021,423 +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.