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 (%)
Feb 28, 2017 23.38 23.48 23.23 23.25 3,782,500 -0.19(-0.82%)
Feb 27, 2017 23.60 23.66 23.35 23.44 2,484,496 -0.16(-0.68%)
Feb 24, 2017 23.50 23.70 23.49 23.60 2,197,716 -0.03(-0.11%)
Feb 23, 2017 23.89 24.11 23.48 23.62 2,980,815 -0.13(-0.54%)
Feb 22, 2017 24.07 24.11 23.69 23.75 3,117,595 -0.36(-1.51%)
Feb 21, 2017 23.76 24.12 23.72 24.12 2,365,609 +0.36(+1.51%)
Feb 17, 2017 23.76 23.76 23.76 0 +0.10(+0.41%)
Feb 16, 2017 23.76 23.96 23.61 23.66 2,777,406 -0.17(-0.70%)
Feb 15, 2017 23.59 23.89 23.57 23.83 1,457,891 +0.13(+0.57%)
Feb 14, 2017 23.98 24.06 23.68 23.69 1,875,879 -0.36(-1.52%)
Feb 13, 2017 23.93 24.14 23.81 24.06 1,736,582 +0.15(+0.62%)
Feb 10, 2017 23.66 23.98 23.54 23.91 1,405,811 +0.23(+0.97%)
Feb 09, 2017 23.54 23.78 23.45 23.68 1,972,598 +0.15(+0.63%)
Feb 08, 2017 23.40 23.55 23.34 23.54 1,938,495 +0.06(+0.24%)
Feb 07, 2017 23.46 23.59 23.41 23.48 2,555,616 +0.03(+0.11%)
Feb 06, 2017 23.39 23.47 23.27 23.45 2,200,148 +0.05(+0.22%)
Feb 03, 2017 23.27 23.49 23.22 23.40 1,953,241 +0.25(+1.08%)
Feb 02, 2017 22.99 23.20 22.91 23.15 1,463,362 +0.14(+0.61%)
Feb 01, 2017 22.89 23.07 22.58 23.01 3,372,456 +0.12(+0.50%)
Jan 31, 2017 22.91 23.07 22.84 22.90 5,044,919 +0.01(+0.03%)
Jan 30, 2017 23.07 23.07 22.75 22.89 3,090,730 -0.25(-1.08%)
Jan 27, 2017 23.19 23.20 23.00 23.14 2,053,459 +0.01(+0.03%)
Jan 26, 2017 22.53 23.13 22.53 23.13 2,442,017 +0.55(+2.44%)
Jan 25, 2017 22.61 22.63 22.42 22.58 2,419,158 +0.00(+0.00%)
Jan 24, 2017 22.38 22.63 22.35 22.58 2,351,435 +0.22(+0.97%)
Jan 23, 2017 22.09 22.41 22.01 22.36 1,828,892 +0.19(+0.84%)
Jan 20, 2017 21.71 22.20 21.64 22.18 2,518,322 +0.49(+2.24%)
Jan 19, 2017 21.78 21.81 21.48 21.69 1,457,303 -0.12(-0.53%)
Jan 18, 2017 21.62 21.96 21.57 21.81 1,377,484 +0.10(+0.44%)
Jan 17, 2017 21.42 21.74 21.37 21.71 1,248,968 +0.35(+1.65%)
Jan 13, 2017 21.36 21.36 21.36 0 -0.19(-0.86%)
Jan 12, 2017 21.22 21.56 21.18 21.55 1,317,089 +0.32(+1.51%)
Jan 11, 2017 21.32 21.45 21.14 21.23 1,908,412 -0.07(-0.33%)
Jan 10, 2017 21.20 21.33 20.91 21.30 1,683,950 +0.03(+0.12%)
Jan 09, 2017 21.49 21.49 21.12 21.27 1,988,404 -0.15(-0.72%)
Jan 06, 2017 21.73 21.74 21.34 21.42 1,723,068 -0.31(-1.41%)
Jan 05, 2017 21.57 21.79 21.49 21.73 2,291,202 +0.04(+0.21%)
Jan 04, 2017 21.23 21.72 21.02 21.69 2,105,184 +0.52(+2.45%)
Jan 03, 2017 20.98 21.18 20.64 21.17 2,833,423 +0.40(+1.91%)
Dec 30, 2016 20.77 20.77 20.77 0 +0.06(+0.31%)
Dec 29, 2016 20.56 20.80 20.40 20.71 1,441,663 +0.17(+0.81%)
Dec 28, 2016 20.76 20.85 20.49 20.54 1,202,174 -0.21(-1.02%)
Dec 27, 2016 20.92 20.96 20.67 20.75 1,010,420 -0.06(-0.28%)
Dec 23, 2016 20.81 20.81 20.81 0 +0.08(+0.40%)
Dec 22, 2016 20.61 20.80 20.45 20.73 1,543,158 +0.11(+0.53%)
Dec 21, 2016 20.53 20.86 20.48 20.62 2,184,510 +0.17(+0.84%)
Dec 20, 2016 20.34 20.51 20.23 20.45 1,847,783 -0.01(-0.03%)
Dec 19, 2016 20.33 20.63 20.32 20.45 2,205,479 -0.05(-0.25%)
Dec 16, 2016 20.37 20.61 20.32 20.50 6,068,083 +0.20(+0.98%)
Dec 15, 2016 20.43 20.43 20.08 20.31 5,014,629 -0.30(-1.46%)
Dec 14, 2016 21.19 21.23 20.56 20.61 3,863,577 -0.60(-2.83%)
Dec 13, 2016 21.44 21.47 21.11 21.21 2,623,013 -0.27(-1.28%)
Dec 12, 2016 21.63 21.63 21.27 21.48 2,882,468 -0.32(-1.47%)
Dec 09, 2016 21.99 22.07 21.75 21.80 1,835,099 -0.21(-0.97%)
Dec 08, 2016 21.75 22.07 21.70 22.02 1,988,464 +0.17(+0.78%)
Dec 07, 2016 21.29 21.85 21.05 21.85 3,373,670 +0.58(+2.72%)
Dec 06, 2016 21.41 21.51 21.22 21.27 1,582,039 -0.11(-0.50%)
Dec 05, 2016 21.22 21.39 21.02 21.38 2,482,220 +0.16(+0.74%)
Dec 02, 2016 20.51 21.27 20.51 21.22 2,983,608 +0.76(+3.69%)
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.