Iron Mountain (NY: IRM )

77.52 +0.26 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.84 23.92 23.61 23.62 2,071,592 -0.14(-0.58%)
Sep 29, 2016 24.06 24.06 23.62 23.76 1,824,634 -0.43(-1.79%)
Sep 28, 2016 23.96 24.21 23.77 24.19 2,196,963 +0.30(+1.26%)
Sep 27, 2016 23.85 24.01 23.73 23.89 1,905,327 +0.06(+0.26%)
Sep 26, 2016 23.66 23.94 23.54 23.82 1,681,818 +0.13(+0.56%)
Sep 23, 2016 23.53 23.80 23.35 23.69 1,572,754 +0.14(+0.61%)
Sep 22, 2016 23.40 23.65 23.40 23.55 1,949,910 +0.31(+1.35%)
Sep 21, 2016 23.08 23.27 22.69 23.23 1,893,619 +0.20(+0.87%)
Sep 20, 2016 23.09 23.25 23.03 23.03 2,204,292 +0.07(+0.30%)
Sep 19, 2016 22.67 22.98 22.60 22.96 1,877,485 +0.42(+1.87%)
Sep 16, 2016 22.52 22.71 22.43 22.54 8,795,367 -0.14(-0.64%)
Sep 15, 2016 22.38 22.78 22.29 22.69 3,485,230 +0.26(+1.18%)
Sep 14, 2016 22.71 22.89 22.35 22.42 3,048,353 -0.24(-1.06%)
Sep 13, 2016 23.01 23.01 22.62 22.66 3,095,637 -0.48(-2.07%)
Sep 12, 2016 22.86 23.26 22.81 23.14 3,254,832 +0.23(+0.99%)
Sep 09, 2016 23.84 23.84 22.91 22.91 3,575,758 -1.18(-4.89%)
Sep 08, 2016 24.55 24.57 24.05 24.09 4,798,527 -0.54(-2.18%)
Sep 07, 2016 24.61 24.71 24.43 24.63 2,276,679 +0.02(+0.10%)
Sep 06, 2016 24.17 24.61 24.15 24.60 2,553,486 +0.49(+2.04%)
Sep 02, 2016 24.06 24.11 24.11 24.11 2,006,495 +0.15(+0.62%)
Sep 01, 2016 23.92 24.06 23.81 23.96 3,449,959 +0.09(+0.36%)
Aug 31, 2016 23.83 23.94 23.65 23.87 4,680,313 +0.01(+0.03%)
Aug 30, 2016 23.90 23.94 23.79 23.87 2,288,061 -0.04(-0.16%)
Aug 29, 2016 23.83 24.01 23.78 23.91 1,818,418 +0.13(+0.55%)
Aug 26, 2016 23.89 24.22 23.61 23.78 4,423,271 -0.09(-0.36%)
Aug 25, 2016 23.63 23.94 23.63 23.86 2,398,491 +0.24(+1.03%)
Aug 24, 2016 23.63 23.67 23.44 23.62 2,043,597 -0.07(-0.29%)
Aug 23, 2016 23.66 23.76 23.57 23.69 2,113,695 +0.11(+0.45%)
Aug 22, 2016 23.39 23.60 23.17 23.58 2,073,832 +0.17(+0.72%)
Aug 19, 2016 23.28 23.44 23.25 23.41 3,052,528 +0.15(+0.64%)
Aug 18, 2016 22.92 23.27 22.92 23.27 2,166,737 +0.29(+1.27%)
Aug 17, 2016 23.02 23.10 22.73 22.97 2,389,885 +0.06(+0.24%)
Aug 16, 2016 23.04 23.08 22.89 22.92 1,809,256 -0.14(-0.59%)
Aug 15, 2016 23.10 23.24 23.02 23.05 1,999,936 -0.04(-0.19%)
Aug 12, 2016 23.02 23.36 23.02 23.10 2,060,660 +0.07(+0.32%)
Aug 11, 2016 22.86 23.05 22.68 23.02 3,763,444 +0.21(+0.93%)
Aug 10, 2016 22.91 23.15 22.71 22.81 3,244,762 -0.04(-0.19%)
Aug 09, 2016 22.90 22.91 22.61 22.86 3,251,102 -0.01(-0.05%)
Aug 08, 2016 23.49 23.49 22.78 22.87 4,176,069 -0.62(-2.62%)
Aug 05, 2016 23.66 23.72 23.08 23.48 6,019,804 -0.11(-0.45%)
Aug 04, 2016 24.99 25.07 23.47 23.59 5,423,948 -1.42(-5.69%)
Aug 03, 2016 25.17 25.20 24.82 25.01 3,210,645 -0.15(-0.59%)
Aug 02, 2016 25.42 25.63 25.02 25.16 1,766,237 -0.34(-1.32%)
Aug 01, 2016 25.63 25.80 25.43 25.50 2,039,310 -0.12(-0.46%)
Jul 29, 2016 25.58 25.76 25.48 25.62 4,852,011 -0.02(-0.07%)
Jul 28, 2016 25.40 25.67 25.18 25.63 1,567,621 +0.15(+0.59%)
Jul 27, 2016 25.57 25.63 25.29 25.48 1,750,464 -0.16(-0.61%)
Jul 26, 2016 25.57 25.67 25.43 25.64 2,180,735 +0.09(+0.34%)
Jul 25, 2016 25.49 25.57 25.31 25.55 2,073,241 +0.03(+0.12%)
Jul 22, 2016 25.07 25.60 25.02 25.52 1,826,536 +0.49(+1.96%)
Jul 21, 2016 24.92 25.04 24.86 25.03 941,313 +0.05(+0.20%)
Jul 20, 2016 24.88 24.98 24.84 24.98 1,453,560 +0.12(+0.50%)
Jul 19, 2016 24.66 24.92 24.57 24.86 3,538,852 +0.17(+0.70%)
Jul 18, 2016 24.81 24.83 24.66 24.68 1,186,369 -0.08(-0.33%)
Jul 15, 2016 25.00 25.04 24.58 24.76 3,037,273 -0.26(-1.04%)
Jul 14, 2016 25.34 25.52 24.99 25.02 1,807,889 -0.16(-0.64%)
Jul 13, 2016 25.53 25.60 25.09 25.19 2,005,919 -0.27(-1.07%)
Jul 12, 2016 25.17 25.51 25.05 25.46 2,373,805 +0.40(+1.61%)
Jul 11, 2016 24.86 25.07 24.78 25.06 1,755,836 +0.29(+1.15%)
Jul 08, 2016 24.61 24.92 24.40 24.77 6,329,191 +0.35(+1.45%)
Jul 07, 2016 24.88 24.91 24.38 24.42 2,483,609 -0.45(-1.80%)
Jul 06, 2016 25.06 25.24 24.67 24.86 3,481,936 -0.27(-1.09%)
Jul 05, 2016 24.81 25.21 24.81 25.14 2,930,653 +0.31(+1.25%)
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.