Iron Mountain (NY: IRM )

115.81 -0.64 (-0.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.73 22.90 22.67 22.72 5,083,710 +0.01(+0.03%)
Jan 30, 2017 22.90 22.90 22.57 22.71 3,114,495 -0.25(-1.08%)
Jan 27, 2017 23.01 23.03 22.83 22.96 2,069,248 +0.01(+0.03%)
Jan 26, 2017 22.36 22.96 22.36 22.96 2,460,794 +0.55(+2.44%)
Jan 25, 2017 22.44 22.46 22.25 22.41 2,437,760 +0.00(+0.00%)
Jan 24, 2017 22.21 22.45 22.18 22.41 2,369,515 +0.22(+0.97%)
Jan 23, 2017 21.92 22.24 21.84 22.19 1,842,955 +0.18(+0.84%)
Jan 20, 2017 21.55 22.04 21.48 22.01 2,537,686 +0.48(+2.24%)
Jan 19, 2017 21.61 21.64 21.31 21.53 1,468,508 -0.11(-0.53%)
Jan 18, 2017 21.45 21.79 21.41 21.64 1,388,076 +0.10(+0.44%)
Jan 17, 2017 21.26 21.58 21.21 21.55 1,258,572 +0.35(+1.65%)
Jan 13, 2017 21.20 21.20 21.20 0 -0.18(-0.86%)
Jan 12, 2017 21.06 21.40 21.02 21.38 1,327,216 +0.32(+1.51%)
Jan 11, 2017 21.16 21.29 20.98 21.06 1,923,086 -0.07(-0.33%)
Jan 10, 2017 21.04 21.17 20.75 21.13 1,696,899 +0.03(+0.12%)
Jan 09, 2017 21.32 21.32 20.96 21.11 2,003,693 -0.15(-0.72%)
Jan 06, 2017 21.57 21.58 21.17 21.26 1,736,317 -0.30(-1.41%)
Jan 05, 2017 21.40 21.62 21.32 21.57 2,308,819 +0.04(+0.21%)
Jan 04, 2017 21.07 21.55 20.86 21.52 2,121,371 +0.51(+2.45%)
Jan 03, 2017 20.82 21.01 20.48 21.01 2,855,209 +0.39(+1.91%)
Dec 30, 2016 20.61 20.61 20.61 0 +0.06(+0.31%)
Dec 29, 2016 20.40 20.65 20.25 20.55 1,452,748 +0.17(+0.81%)
Dec 28, 2016 20.60 20.69 20.33 20.39 1,211,417 -0.21(-1.02%)
Dec 27, 2016 20.76 20.80 20.51 20.59 1,018,189 -0.06(-0.28%)
Dec 23, 2016 20.65 20.65 20.65 0 +0.08(+0.40%)
Dec 22, 2016 20.45 20.64 20.29 20.57 1,555,024 +0.11(+0.53%)
Dec 21, 2016 20.37 20.70 20.32 20.46 2,201,307 +0.17(+0.84%)
Dec 20, 2016 20.18 20.35 20.07 20.29 1,861,990 -0.01(-0.03%)
Dec 19, 2016 20.18 20.48 20.17 20.30 2,222,438 -0.05(-0.25%)
Dec 16, 2016 20.21 20.45 20.16 20.35 6,114,741 +0.20(+0.98%)
Dec 15, 2016 20.27 20.28 19.92 20.15 5,053,187 -0.30(-1.46%)
Dec 14, 2016 21.03 21.07 20.40 20.45 3,893,285 -0.60(-2.83%)
Dec 13, 2016 21.28 21.31 20.95 21.05 2,643,182 -0.27(-1.28%)
Dec 12, 2016 21.46 21.47 21.11 21.32 2,904,631 -0.32(-1.47%)
Dec 09, 2016 21.82 21.91 21.58 21.64 1,849,208 -0.21(-0.97%)
Dec 08, 2016 21.58 21.91 21.54 21.85 2,003,753 +0.17(+0.78%)
Dec 07, 2016 21.13 21.69 20.89 21.68 3,399,610 +0.57(+2.72%)
Dec 06, 2016 21.24 21.35 21.06 21.11 1,594,203 -0.11(-0.50%)
Dec 05, 2016 21.06 21.22 20.86 21.21 2,501,306 +0.16(+0.74%)
Dec 02, 2016 20.36 21.11 20.36 21.06 3,006,548 +0.75(+3.69%)
Dec 01, 2016 20.60 20.60 20.14 20.31 3,337,502 -0.30(-1.45%)
Nov 30, 2016 21.04 21.06 20.39 20.61 4,664,045 -0.46(-2.16%)
Nov 29, 2016 20.79 21.19 20.72 21.06 2,942,570 +0.28(+1.35%)
Nov 28, 2016 21.01 21.23 20.76 20.78 2,213,096 -0.24(-1.13%)
Nov 25, 2016 20.69 21.15 20.69 21.02 910,329 +0.35(+1.69%)
Nov 23, 2016 20.67 20.67 20.67 0 +0.01(+0.06%)
Nov 22, 2016 20.48 20.68 20.43 20.66 2,068,216 +0.31(+1.50%)
Nov 21, 2016 19.85 20.51 19.84 20.35 2,591,579 +0.65(+3.30%)
Nov 18, 2016 19.96 19.97 19.54 19.70 2,850,966 -0.28(-1.41%)
Nov 17, 2016 20.08 20.18 19.94 19.98 2,084,951 -0.15(-0.74%)
Nov 16, 2016 19.79 20.16 19.61 20.13 2,111,387 +0.26(+1.32%)
Nov 15, 2016 19.90 20.21 19.63 19.87 2,882,822 +0.09(+0.47%)
Nov 14, 2016 19.69 19.79 19.20 19.78 3,786,851 +0.08(+0.41%)
Nov 11, 2016 19.65 19.89 19.50 19.69 3,617,267 +0.05(+0.25%)
Nov 10, 2016 20.45 20.53 19.61 19.64 4,026,336 -0.82(-4.03%)
Nov 09, 2016 20.49 20.66 20.24 20.47 3,687,561 -0.57(-2.70%)
Nov 08, 2016 20.83 21.15 20.74 21.04 2,042,370 +0.25(+1.20%)
Nov 07, 2016 20.53 20.81 20.46 20.79 1,958,712 +0.53(+2.62%)
Nov 04, 2016 20.11 20.36 19.99 20.26 1,998,423 +0.21(+1.06%)
Nov 03, 2016 20.05 20.15 19.71 20.04 2,853,684 -0.01(-0.03%)
Nov 02, 2016 20.71 20.76 20.03 20.05 3,030,788 -0.66(-3.20%)
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.