Skip to main content

Iron Mountain (NY: IRM )

88.54 -0.55 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.73 17.95 17.53 17.60 2,290,668 -0.11(-0.61%)
Feb 26, 2016 17.88 17.97 17.63 17.70 1,514,541 -0.22(-1.24%)
Feb 25, 2016 17.56 17.94 17.24 17.93 1,921,757 +0.48(+2.75%)
Feb 24, 2016 17.43 17.47 17.25 17.45 1,971,048 -0.08(-0.44%)
Feb 23, 2016 17.59 17.75 17.45 17.52 1,469,011 -0.11(-0.65%)
Feb 22, 2016 17.52 17.69 17.34 17.64 1,447,436 +0.30(+1.73%)
Feb 19, 2016 17.42 17.48 17.11 17.34 1,612,965 -0.19(-1.09%)
Feb 18, 2016 17.29 17.65 17.17 17.53 1,994,775 +0.13(+0.72%)
Feb 17, 2016 17.19 17.48 16.94 17.41 1,697,910 +0.26(+1.50%)
Feb 16, 2016 16.60 17.15 16.46 17.15 2,394,696 +0.74(+4.49%)
Feb 12, 2016 16.05 16.41 16.41 16.41 1,780,830 +0.47(+2.97%)
Feb 11, 2016 15.72 16.02 15.67 15.94 2,538,645 -0.07(-0.45%)
Feb 10, 2016 15.93 16.17 15.84 16.01 2,484,973 +0.10(+0.64%)
Feb 09, 2016 15.82 16.03 15.73 15.91 5,886,604 -0.07(-0.41%)
Feb 08, 2016 16.03 16.06 15.62 15.97 5,570,898 -0.20(-1.22%)
Feb 05, 2016 16.18 16.26 16.00 16.17 2,529,060 -0.21(-1.28%)
Feb 04, 2016 16.25 16.50 16.12 16.38 2,767,534 +0.15(+0.92%)
Feb 03, 2016 16.06 16.27 15.75 16.23 2,556,080 +0.29(+1.80%)
Feb 02, 2016 16.11 16.17 15.78 15.94 1,939,709 -0.28(-1.70%)
Feb 01, 2016 16.32 16.42 16.12 16.22 2,435,774 -0.28(-1.67%)
Jan 29, 2016 15.81 16.56 15.70 16.49 6,569,127 +0.86(+5.52%)
Jan 28, 2016 15.65 15.80 15.49 15.63 1,507,937 +0.16(+1.05%)
Jan 27, 2016 15.40 15.70 15.33 15.47 1,990,313 +0.01(+0.08%)
Jan 26, 2016 15.25 15.46 15.18 15.46 3,255,322 +0.32(+2.14%)
Jan 25, 2016 15.26 15.27 15.07 15.14 2,289,177 -0.14(-0.94%)
Jan 22, 2016 15.08 15.39 15.06 15.28 1,875,629 +0.38(+2.57%)
Jan 21, 2016 14.78 15.18 14.61 14.90 1,975,792 +0.19(+1.26%)
Jan 20, 2016 14.72 14.88 14.16 14.71 2,463,181 -0.16(-1.09%)
Jan 19, 2016 15.04 15.06 14.70 14.87 1,674,678 -0.01(-0.04%)
Jan 15, 2016 14.79 14.88 14.88 14.88 1,907,222 -0.16(-1.08%)
Jan 14, 2016 15.03 15.21 14.80 15.04 2,104,340 +0.03(+0.20%)
Jan 13, 2016 15.22 15.44 15.00 15.01 1,566,025 -0.19(-1.22%)
Jan 12, 2016 15.61 15.65 15.08 15.20 1,796,578 -0.32(-2.08%)
Jan 11, 2016 15.40 15.60 15.23 15.52 1,936,696 +0.17(+1.13%)
Jan 08, 2016 15.80 15.94 15.28 15.34 2,770,589 -0.36(-2.29%)
Jan 07, 2016 16.01 16.06 15.64 15.70 1,376,328 -0.54(-3.32%)
Jan 06, 2016 16.22 16.33 16.13 16.24 1,336,700 -0.13(-0.77%)
Jan 05, 2016 16.12 16.39 16.02 16.37 1,307,391 +0.29(+1.83%)
Jan 04, 2016 16.05 16.10 15.76 16.08 1,807,277 -0.10(-0.63%)
Dec 31, 2015 16.49 16.18 16.18 16.18 1,242,875 -0.34(-2.07%)
Dec 30, 2015 16.72 16.81 16.48 16.52 1,385,478 -0.41(-2.41%)
Dec 29, 2015 16.49 16.97 16.49 16.93 2,707,248 +0.51(+3.10%)
Dec 28, 2015 16.34 16.46 16.27 16.42 1,101,418 +0.04(+0.26%)
Dec 24, 2015 16.51 16.37 16.37 16.37 1,040,849 -0.12(-0.73%)
Dec 23, 2015 16.30 16.58 16.20 16.49 2,408,350 +0.26(+1.62%)
Dec 22, 2015 16.19 16.37 16.11 16.23 2,320,005 +0.08(+0.52%)
Dec 21, 2015 16.15 16.32 15.96 16.15 1,332,220 +0.11(+0.71%)
Dec 18, 2015 16.23 16.26 16.03 16.03 4,237,230 -0.23(-1.44%)
Dec 17, 2015 16.46 16.57 16.23 16.27 1,999,385 -0.20(-1.24%)
Dec 16, 2015 16.06 16.51 16.04 16.47 3,192,410 +0.47(+2.92%)
Dec 15, 2015 15.78 16.07 15.71 16.00 2,190,318 +0.35(+2.26%)
Dec 14, 2015 16.01 16.11 15.57 15.65 2,069,278 -0.37(-2.32%)
Dec 11, 2015 15.92 16.08 15.86 16.02 2,279,916 -0.05(-0.34%)
Dec 10, 2015 16.20 16.47 15.96 16.08 2,160,178 -0.14(-0.85%)
Dec 09, 2015 16.09 16.40 16.04 16.21 1,784,826 +0.05(+0.33%)
Dec 08, 2015 16.34 16.34 16.09 16.16 1,699,302 -0.19(-1.17%)
Dec 07, 2015 16.49 16.57 16.25 16.35 1,718,895 -0.18(-1.09%)
Dec 04, 2015 16.43 16.73 16.37 16.53 3,780,704 +0.14(+0.84%)
Dec 03, 2015 16.47 16.92 16.32 16.39 2,684,765 -0.07(-0.44%)
Dec 02, 2015 16.77 16.86 16.45 16.46 2,288,330 -0.33(-1.96%)
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.