Skip to main content

Iron Mountain (NY: IRM )

88.70 +0.43 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.18 18.31 17.92 17.95 3,629,274 -0.05(-0.29%)
Jun 29, 2015 18.34 18.60 17.95 18.00 4,006,607 -0.45(-2.42%)
Jun 26, 2015 18.25 18.65 18.22 18.44 6,165,332 +0.24(+1.30%)
Jun 25, 2015 18.35 18.42 18.20 18.21 1,916,710 -0.12(-0.63%)
Jun 24, 2015 18.86 18.87 18.29 18.32 3,076,415 -0.53(-2.82%)
Jun 23, 2015 19.04 19.04 18.82 18.86 2,998,118 -0.12(-0.64%)
Jun 22, 2015 18.88 19.05 18.80 18.98 4,377,019 +0.16(+0.86%)
Jun 19, 2015 18.93 18.95 18.75 18.82 3,039,588 -0.12(-0.64%)
Jun 18, 2015 18.59 19.04 18.54 18.94 4,457,577 +0.39(+2.12%)
Jun 17, 2015 18.40 18.62 18.31 18.54 2,286,866 +0.19(+1.04%)
Jun 16, 2015 18.47 18.50 18.27 18.35 2,481,742 -0.10(-0.56%)
Jun 15, 2015 18.43 18.50 18.20 18.46 3,576,977 -0.08(-0.44%)
Jun 12, 2015 18.39 18.67 18.32 18.54 4,548,902 +0.09(+0.50%)
Jun 11, 2015 18.53 18.56 18.32 18.44 2,400,618 +0.01(+0.03%)
Jun 10, 2015 18.38 18.51 18.17 18.44 3,121,052 -0.06(-0.31%)
Jun 09, 2015 18.73 18.73 18.38 18.50 4,157,246 -0.20(-1.08%)
Jun 08, 2015 18.64 18.89 18.53 18.70 3,588,051 -0.20(-1.07%)
Jun 05, 2015 19.08 19.08 18.71 18.90 4,152,902 -0.14(-0.73%)
Jun 04, 2015 19.72 19.86 18.97 19.04 4,820,135 -0.80(-4.05%)
Jun 03, 2015 20.01 20.01 19.66 19.85 3,861,904 -0.23(-1.15%)
Jun 02, 2015 20.67 20.83 20.00 20.08 7,524,381 -1.24(-5.84%)
Jun 01, 2015 21.13 21.43 21.10 21.32 1,828,557 +0.21(+0.99%)
May 29, 2015 21.30 21.36 20.99 21.11 7,051,067 -0.16(-0.76%)
May 28, 2015 21.32 21.42 21.11 21.28 2,107,255 -0.09(-0.43%)
May 27, 2015 21.14 21.41 21.10 21.37 2,250,219 +0.24(+1.12%)
May 26, 2015 21.22 21.26 21.02 21.13 2,320,333 -0.08(-0.38%)
May 22, 2015 21.21 21.21 21.21 21.21 1,341,443 -0.05(-0.25%)
May 21, 2015 21.57 21.57 21.14 21.26 1,764,043 -0.29(-1.34%)
May 20, 2015 21.84 21.84 21.55 21.55 2,312,864 -0.21(-0.98%)
May 19, 2015 21.52 21.80 21.48 21.77 2,942,643 +0.22(+1.02%)
May 18, 2015 21.35 21.59 21.32 21.55 3,171,046 +0.13(+0.62%)
May 15, 2015 21.26 21.42 21.26 21.41 1,985,041 +0.24(+1.12%)
May 14, 2015 21.10 21.19 20.97 21.18 3,880,559 +0.25(+1.22%)
May 13, 2015 20.84 21.12 20.82 20.92 3,679,695 +0.15(+0.72%)
May 12, 2015 20.48 20.86 20.32 20.77 4,172,201 +0.12(+0.59%)
May 11, 2015 20.44 20.71 20.44 20.65 3,251,642 +0.13(+0.65%)
May 08, 2015 20.44 20.75 20.39 20.52 2,280,921 +0.30(+1.46%)
May 07, 2015 19.88 20.33 19.77 20.22 2,538,047 +0.39(+1.99%)
May 06, 2015 19.81 19.94 19.61 19.83 1,750,594 +0.02(+0.12%)
May 05, 2015 20.14 20.18 19.76 19.81 2,723,766 -0.37(-1.84%)
May 04, 2015 20.05 20.27 19.99 20.18 2,518,251 +0.14(+0.72%)
May 01, 2015 19.97 20.21 19.86 20.03 2,978,553 +0.06(+0.32%)
Apr 30, 2015 20.41 20.61 19.85 19.97 5,891,958 -0.53(-2.57%)
Apr 29, 2015 21.48 21.48 20.37 20.49 5,512,902 -1.09(-5.04%)
Apr 28, 2015 22.00 22.29 21.31 21.58 11,172,544 +0.60(+2.87%)
Apr 27, 2015 21.25 21.31 20.94 20.98 2,335,661 -0.16(-0.77%)
Apr 24, 2015 21.13 21.26 21.11 21.14 1,645,262 +0.01(+0.05%)
Apr 23, 2015 21.06 21.41 21.03 21.13 2,943,890 +0.06(+0.30%)
Apr 22, 2015 21.13 21.18 20.95 21.07 1,564,354 -0.06(-0.27%)
Apr 21, 2015 21.35 21.40 21.10 21.13 1,601,650 -0.17(-0.82%)
Apr 20, 2015 21.49 21.56 21.29 21.30 1,622,644 -0.05(-0.24%)
Apr 17, 2015 21.18 21.43 21.04 21.35 3,493,943 +0.00(+0.00%)
Apr 16, 2015 21.05 21.37 20.94 21.35 1,766,862 +0.27(+1.29%)
Apr 15, 2015 21.47 21.50 21.06 21.08 2,113,123 -0.27(-1.27%)
Apr 14, 2015 21.36 21.51 21.19 21.35 1,735,908 -0.03(-0.14%)
Apr 13, 2015 21.54 21.69 21.36 21.38 1,332,591 -0.14(-0.65%)
Apr 10, 2015 21.70 21.95 21.41 21.52 1,503,780 -0.12(-0.54%)
Apr 09, 2015 21.70 21.79 21.47 21.63 1,646,112 -0.12(-0.53%)
Apr 08, 2015 21.36 21.79 21.29 21.75 2,733,567 +0.45(+2.12%)
Apr 07, 2015 21.87 21.91 21.29 21.30 2,092,390 -0.56(-2.54%)
Apr 06, 2015 21.48 21.90 21.44 21.85 2,185,353 +0.35(+1.61%)
Apr 02, 2015 21.02 21.51 21.51 21.51 1,992,647 +0.50(+2.37%)
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.