IRM - Iron Mountain Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201740.0740.1639.9240.1240.121,043,900
Dec 07, 201740.0740.1539.8339.9939.99725,000
Dec 06, 201740.3440.4240.0740.0740.07982,600
Dec 05, 201740.5540.6340.3440.3540.35762,000
Dec 04, 201740.9141.0740.5140.5340.531,626,000
Dec 01, 201740.8941.1340.3540.7540.751,260,600
Nov 30, 201740.5740.9340.5540.8740.871,408,100
Nov 29, 201740.7040.8040.4140.5240.521,191,900
Nov 28, 201740.6041.0740.5540.6840.681,279,900
Nov 27, 201741.4041.4640.2140.5040.502,999,900
Nov 24, 201741.2541.5141.1541.4441.44511,900
Nov 22, 201741.2941.3340.4941.1441.14980,200
Nov 21, 201741.0041.5340.7941.3541.351,839,400
Nov 20, 201740.7540.9240.4640.9240.92765,400
Nov 17, 201740.6740.7840.3040.7740.771,352,800
Nov 16, 201740.5940.9940.0040.8240.821,517,600
Nov 15, 201741.0041.0040.5140.5340.53812,200
Nov 14, 201740.8241.1840.6341.0041.001,164,600
Nov 13, 201740.7441.0340.6640.9940.99752,200
Nov 10, 201740.4140.8340.4140.6640.66931,300
Nov 09, 201740.5941.0040.5340.6340.63614,000
Nov 08, 201740.6040.9240.6040.7740.77993,300
Nov 07, 201740.6340.9640.3940.6040.601,007,000
Nov 06, 201740.1440.8740.1440.6440.64929,600
Nov 03, 201739.6740.1439.5640.1240.12593,800
Nov 02, 201739.9240.2839.7439.8939.89913,500
Nov 01, 201740.1840.3339.7639.8139.81827,000
Oct 31, 201740.0340.0539.5940.0040.001,151,000
Oct 30, 201739.9240.1439.7640.1140.111,037,200
Oct 27, 201739.3740.0239.3340.0040.001,065,000
Oct 26, 201739.9540.1139.6539.6639.66948,400
Oct 25, 201739.7640.1639.0139.8139.811,868,600
Oct 24, 201740.1040.2439.8439.9039.901,692,400
Oct 23, 201741.0041.0140.0040.0640.061,675,500
Oct 20, 201741.0541.1740.7940.9240.92848,500
Oct 19, 201740.7341.1640.5140.9640.961,021,000
Oct 18, 201740.2741.0840.2340.7940.792,147,100
Oct 17, 201739.7840.1439.6040.1140.11998,700
Oct 16, 201739.8639.9639.6239.8139.81651,500
Oct 13, 201740.0040.0039.4839.8639.86889,100
Oct 12, 201738.8539.8738.7839.8139.811,329,000
Oct 11, 201738.8739.2838.7138.9438.941,207,500
Oct 10, 201738.4238.8438.4238.8038.80635,900
Oct 09, 201738.1338.6238.1338.3238.32976,100
Oct 06, 201738.0738.3637.5138.1238.122,530,200
Oct 05, 201739.0739.3738.9839.0139.01890,800
Oct 04, 201738.9639.1438.4839.0239.021,091,400
Oct 03, 201739.1439.2838.7038.9538.95809,300
Oct 02, 201738.8339.3738.6239.2539.251,018,300
Sep 29, 201738.7339.1038.6038.9038.901,091,300
Sep 28, 201738.1138.8737.9638.7838.781,042,100
Sep 27, 201739.2939.3838.0838.1338.131,832,000
Sep 26, 201740.1940.2039.3539.3639.361,038,700
Sep 25, 201740.1940.4440.0040.0840.08935,900
Sep 22, 201739.8840.6439.8840.1340.13821,400
Sep 21, 201739.6739.9039.4239.7739.77918,700
Sep 20, 201739.9140.1039.4239.7239.721,452,200
Sep 19, 201739.4739.8439.4139.8439.841,276,300
Sep 18, 201739.5139.8739.2739.4239.421,044,800
Sep 15, 201739.1339.6639.1339.4739.474,769,800
Sep 14, 201739.1639.2538.5539.1539.151,411,500
Sep 14, 20170.55 Dividend
Sep 13, 201740.1240.1739.5939.7139.161,376,500
Sep 12, 201740.3740.4440.0140.1439.581,055,700
Sep 11, 201740.0540.3940.0140.3839.82937,800
Sep 08, 201739.7740.2339.7740.0439.491,379,700
Sep 07, 201739.4339.9439.4039.8739.32905,600
Sep 06, 201739.6439.7339.2139.2438.701,210,600
Sep 05, 201739.5339.9939.4039.5639.011,303,200
Sep 01, 201739.4439.5639.2939.4438.89901,700
Aug 31, 201739.6039.7439.3639.4238.871,388,100
Aug 30, 201739.1139.5838.9739.5138.961,358,000
Aug 29, 201739.0339.4338.9839.2438.701,368,700
Aug 28, 201738.4739.2838.3439.0638.521,781,200
Aug 25, 201738.7338.7838.4738.4737.94947,600
Aug 24, 201738.3738.8038.1738.5338.001,276,400
Aug 23, 201737.6538.7237.6038.3937.861,312,300
Aug 22, 201737.5837.9237.5037.7337.21849,200
Aug 21, 201736.9737.8036.9237.5837.06838,500
Aug 18, 201737.1537.2136.6436.8936.38835,000
Aug 17, 201737.4737.7337.0937.1336.621,332,800
Aug 16, 201737.5137.6436.9837.4936.972,085,100
Aug 15, 201737.5537.5537.0937.3936.87966,400
Aug 14, 201737.3937.8637.2837.6337.11924,400
Aug 11, 201737.7137.7437.0937.1336.621,066,500
Aug 10, 201738.2038.2037.7437.8337.311,283,100
Aug 09, 201737.3338.3737.2538.3137.781,728,200
Aug 08, 201737.0737.6637.0537.1836.671,014,500
Aug 07, 201736.9137.2336.7737.1236.61543,700
Aug 04, 201737.3537.5736.7737.0036.491,056,700
Aug 03, 201737.0037.7636.8737.4036.881,239,200
Aug 02, 201736.8337.0236.4936.9236.411,049,000
Aug 01, 201736.3737.2536.3736.8736.361,540,900
Jul 31, 201735.1936.7235.1936.4335.932,486,700
Jul 28, 201734.7935.4434.3535.1934.701,752,900
Jul 27, 201734.9535.0134.6734.7634.28827,700
Jul 26, 201735.0435.1134.7634.9634.48956,600
Jul 25, 201735.0035.0034.6334.8634.38793,800
Jul 24, 201734.9835.0534.6734.8934.41691,500
Jul 21, 201734.6935.0634.6135.0034.52606,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...