Iron Mountain (NY: IRM )

114.13 -2.32 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.96 23.66 22.96 23.65 5,006,336 +0.74(+3.24%)
Jan 30, 2018 23.02 23.10 22.66 22.91 4,158,556 -0.10(-0.44%)
Jan 29, 2018 24.14 24.15 22.96 23.01 5,411,382 -1.13(-4.70%)
Jan 26, 2018 24.30 24.30 23.85 24.14 2,649,515 -0.04(-0.17%)
Jan 25, 2018 24.15 24.24 24.12 24.18 1,504,748 +0.03(+0.14%)
Jan 24, 2018 24.53 24.58 24.07 24.15 2,496,688 -0.39(-1.60%)
Jan 23, 2018 24.32 24.61 24.19 24.54 2,505,256 +0.36(+1.51%)
Jan 22, 2018 24.04 24.47 24.03 24.18 2,801,615 +0.22(+0.90%)
Jan 19, 2018 23.88 24.20 23.84 23.96 2,592,128 +0.13(+0.54%)
Jan 18, 2018 24.44 24.45 23.81 23.83 4,407,239 -0.70(-2.84%)
Jan 17, 2018 24.58 24.58 24.34 24.53 2,787,727 +0.07(+0.28%)
Jan 16, 2018 24.55 24.91 24.44 24.46 1,994,303 +0.01(+0.03%)
Jan 12, 2018 24.45 24.45 24.45 0 -0.24(-0.98%)
Jan 11, 2018 24.64 24.76 24.41 24.70 2,887,070 +0.02(+0.08%)
Jan 10, 2018 24.68 2,012,530 -0.19(-0.76%)
Jan 09, 2018 25.03 25.17 24.86 24.87 1,662,561 -0.14(-0.57%)
Jan 08, 2018 24.78 25.05 24.60 25.01 2,136,742 +0.16(+0.65%)
Jan 05, 2018 24.98 25.09 24.68 24.85 2,804,132 -0.08(-0.32%)
Jan 04, 2018 25.07 25.17 24.91 24.93 2,707,237 -0.12(-0.49%)
Jan 03, 2018 25.38 25.45 24.99 25.05 2,769,308 -0.34(-1.36%)
Jan 02, 2018 25.52 25.61 25.29 25.39 1,936,791 -0.08(-0.32%)
Dec 29, 2017 25.47 25.47 25.47 0 -0.17(-0.66%)
Dec 28, 2017 25.29 25.68 25.28 25.64 1,756,635 +0.36(+1.42%)
Dec 27, 2017 25.50 25.62 25.19 25.28 2,036,944 -0.14(-0.56%)
Dec 26, 2017 25.47 25.66 25.32 25.43 1,700,912 +0.00(+0.00%)
Dec 22, 2017 25.12 25.47 25.12 25.43 3,467,010 +0.34(+1.37%)
Dec 21, 2017 25.17 25.26 24.93 25.08 2,205,206 -0.02(-0.08%)
Dec 20, 2017 25.61 25.71 25.10 25.10 3,339,135 -0.52(-2.03%)
Dec 19, 2017 25.64 25.88 25.50 25.62 2,268,513 +0.01(+0.03%)
Dec 18, 2017 25.53 25.92 25.53 25.61 3,467,122 +0.18(+0.69%)
Dec 15, 2017 25.70 25.76 25.32 25.44 8,962,234 -0.19(-0.74%)
Dec 14, 2017 25.61 26.23 25.59 25.63 5,944,602 +0.14(+0.55%)
Dec 13, 2017 25.23 25.54 25.10 25.49 11,923,600 +0.36(+1.43%)
Dec 12, 2017 25.50 26.25 24.99 25.13 12,940,394 -1.93(-7.12%)
Dec 11, 2017 26.75 27.09 26.62 27.06 1,205,151 +0.39(+1.45%)
Dec 08, 2017 26.64 26.70 26.54 26.67 1,580,484 +0.09(+0.33%)
Dec 07, 2017 26.64 26.69 26.49 26.58 1,090,570 -0.05(-0.20%)
Dec 06, 2017 26.82 26.87 26.64 26.64 1,478,341 -0.19(-0.69%)
Dec 05, 2017 26.96 27.01 26.82 26.82 1,147,233 -0.12(-0.44%)
Dec 04, 2017 27.20 27.24 26.94 26.94 2,447,071 -0.15(-0.54%)
Dec 01, 2017 27.18 27.34 26.93 27.09 1,896,261 -0.08(-0.29%)
Nov 30, 2017 26.97 27.21 26.96 27.17 2,118,110 +0.23(+0.86%)
Nov 29, 2017 27.06 27.12 26.86 26.94 1,792,073 -0.11(-0.39%)
Nov 28, 2017 26.99 27.30 26.96 27.04 1,925,271 +0.12(+0.44%)
Nov 27, 2017 27.52 27.56 26.73 26.92 4,512,488 -0.62(-2.27%)
Nov 24, 2017 27.42 27.60 27.36 27.55 770,063 +0.20(+0.73%)
Nov 22, 2017 27.45 27.48 26.92 27.35 1,474,511 -0.14(-0.51%)
Nov 21, 2017 27.26 27.61 27.12 27.49 2,767,878 +0.29(+1.05%)
Nov 20, 2017 27.09 27.20 26.90 27.20 1,152,013 +0.10(+0.37%)
Nov 17, 2017 27.04 27.11 26.79 27.10 2,034,930 -0.03(-0.12%)
Nov 16, 2017 26.98 27.25 26.59 27.14 2,282,765 +0.19(+0.72%)
Nov 15, 2017 27.26 27.26 26.93 26.94 1,222,180 -0.31(-1.15%)
Nov 14, 2017 27.14 27.38 27.01 27.26 1,752,089 +0.01(+0.02%)
Nov 13, 2017 27.08 27.28 27.03 27.25 1,131,475 +0.22(+0.81%)
Nov 10, 2017 26.86 27.14 26.86 27.03 1,401,965 +0.02(+0.07%)
Nov 09, 2017 26.98 27.26 26.94 27.01 923,663 -0.09(-0.34%)
Nov 08, 2017 26.99 27.21 26.99 27.10 1,494,159 +0.11(+0.42%)
Nov 07, 2017 27.01 27.23 26.85 26.99 1,514,772 -0.03(-0.10%)
Nov 06, 2017 26.68 27.17 26.68 27.02 1,398,273 +0.35(+1.30%)
Nov 03, 2017 26.37 26.68 26.30 26.67 893,741 +0.15(+0.58%)
Nov 02, 2017 26.54 26.78 26.42 26.52 1,374,057 +0.05(+0.20%)
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.