Iron Mountain (NY: IRM )

123.73 -3.91 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.23 25.40 25.13 25.26 4,919,746 -0.02(-0.07%)
Jul 28, 2016 25.05 25.32 24.83 25.28 1,589,505 +0.15(+0.59%)
Jul 27, 2016 25.21 25.28 24.94 25.13 1,774,901 -0.15(-0.61%)
Jul 26, 2016 25.21 25.31 25.08 25.29 2,211,178 +0.09(+0.34%)
Jul 25, 2016 25.14 25.22 24.97 25.20 2,102,184 +0.03(+0.12%)
Jul 22, 2016 24.72 25.24 24.67 25.17 1,852,035 +0.48(+1.96%)
Jul 21, 2016 24.58 24.70 24.51 24.69 954,454 +0.05(+0.20%)
Jul 20, 2016 24.54 24.64 24.50 24.64 1,473,852 +0.12(+0.50%)
Jul 19, 2016 24.32 24.58 24.23 24.51 3,588,255 +0.17(+0.70%)
Jul 18, 2016 24.47 24.48 24.32 24.34 1,202,931 -0.08(-0.33%)
Jul 15, 2016 24.66 24.70 24.25 24.42 3,079,674 -0.26(-1.04%)
Jul 14, 2016 24.99 25.17 24.65 24.68 1,833,127 -0.16(-0.64%)
Jul 13, 2016 25.18 25.24 24.75 24.84 2,033,922 -0.27(-1.07%)
Jul 12, 2016 24.83 25.16 24.71 25.11 2,406,944 +0.40(+1.61%)
Jul 11, 2016 24.52 24.72 24.44 24.71 1,780,348 +0.28(+1.15%)
Jul 08, 2016 24.28 24.58 24.06 24.43 6,417,547 +0.35(+1.45%)
Jul 07, 2016 24.53 24.56 24.05 24.08 2,518,281 -0.44(-1.80%)
Jul 06, 2016 24.72 24.89 24.33 24.52 3,530,544 -0.27(-1.09%)
Jul 05, 2016 24.47 24.86 24.47 24.79 2,971,565 +0.31(+1.25%)
Jul 01, 2016 24.47 24.48 24.48 24.48 2,929,578 +0.07(+0.28%)
Jun 30, 2016 24.25 24.42 24.11 24.42 2,939,940 +0.17(+0.71%)
Jun 29, 2016 23.76 24.28 23.76 24.25 3,153,790 +0.60(+2.54%)
Jun 28, 2016 23.44 23.74 23.41 23.64 3,037,323 +0.36(+1.55%)
Jun 27, 2016 23.05 23.33 22.85 23.28 2,859,407 +0.15(+0.66%)
Jun 24, 2016 22.90 23.26 22.90 23.13 7,531,644 -0.53(-2.25%)
Jun 23, 2016 23.63 23.75 23.57 23.66 1,425,696 +0.20(+0.86%)
Jun 22, 2016 23.42 23.55 23.40 23.46 1,614,876 +0.02(+0.10%)
Jun 21, 2016 23.45 23.54 23.33 23.44 1,746,969 +0.07(+0.32%)
Jun 20, 2016 23.45 23.60 23.33 23.36 2,011,165 -0.09(-0.37%)
Jun 17, 2016 23.45 23.55 23.24 23.45 2,953,591 -0.06(-0.26%)
Jun 16, 2016 23.52 23.58 23.32 23.51 2,549,307 -0.13(-0.54%)
Jun 15, 2016 23.33 23.66 23.25 23.64 3,643,561 +0.32(+1.37%)
Jun 14, 2016 23.17 23.44 23.04 23.32 4,210,226 +0.06(+0.26%)
Jun 13, 2016 22.82 23.38 22.77 23.26 5,022,576 +0.46(+2.02%)
Jun 10, 2016 22.61 22.85 22.51 22.80 3,993,871 +0.05(+0.22%)
Jun 09, 2016 22.67 22.77 22.48 22.75 2,551,025 +0.05(+0.22%)
Jun 08, 2016 22.49 22.74 22.45 22.70 3,463,170 +0.20(+0.90%)
Jun 07, 2016 22.47 22.59 22.44 22.50 3,295,969 +0.17(+0.74%)
Jun 06, 2016 22.55 22.62 22.31 22.33 3,954,417 -0.17(-0.76%)
Jun 03, 2016 22.57 22.73 22.33 22.50 3,636,653 +0.06(+0.25%)
Jun 02, 2016 22.14 22.47 22.13 22.45 3,492,833 +0.28(+1.26%)
Jun 01, 2016 22.11 22.28 22.06 22.17 3,892,865 -0.05(-0.24%)
May 31, 2016 22.26 22.32 21.99 22.22 8,847,344 -0.04(-0.16%)
May 27, 2016 22.27 22.26 22.26 22.26 5,752,747 -0.01(-0.05%)
May 26, 2016 22.17 22.38 22.17 22.27 2,646,290 +0.16(+0.74%)
May 25, 2016 22.25 22.31 22.02 22.11 1,982,036 -0.04(-0.19%)
May 24, 2016 21.91 22.22 21.84 22.15 3,073,306 +0.38(+1.72%)
May 23, 2016 21.87 21.90 21.60 21.78 2,832,087 -0.11(-0.52%)
May 20, 2016 22.10 22.18 21.79 21.89 3,254,508 -0.08(-0.39%)
May 19, 2016 21.97 22.08 21.63 21.98 4,203,848 -0.16(-0.74%)
May 18, 2016 22.72 22.73 21.93 22.14 4,388,258 -0.67(-2.92%)
May 17, 2016 22.97 23.08 22.65 22.81 3,054,847 -0.21(-0.92%)
May 16, 2016 22.96 23.13 22.87 23.02 3,086,134 +0.10(+0.42%)
May 13, 2016 23.00 23.06 22.73 22.92 2,143,307 -0.11(-0.50%)
May 12, 2016 22.68 23.11 22.68 23.04 2,804,558 +0.36(+1.57%)
May 11, 2016 23.02 23.02 22.56 22.68 4,309,111 -0.36(-1.58%)
May 10, 2016 23.08 23.14 22.80 23.04 4,766,906 -0.04(-0.16%)
May 09, 2016 22.94 23.37 22.94 23.08 4,555,580 +0.09(+0.40%)
May 06, 2016 22.50 23.04 22.45 22.99 3,459,978 +0.44(+1.96%)
May 05, 2016 22.55 22.61 22.35 22.55 2,388,305 +0.10(+0.46%)
May 04, 2016 21.99 22.56 21.99 22.44 5,857,727 +0.36(+1.64%)
May 03, 2016 22.09 22.12 21.85 22.08 19,107,876 -0.06(-0.27%)
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.