Iron Mountain Incorporated Historical Stock Prices

IRM 
$36.73
*  
0.50
1.34%
Get IRM Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading IRM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IRM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.24  37.2927  36.52  36.73 1,019,013
05/21/2015 37.25 37.2927 36.52 36.73 1,021,255
05/20/2015 37.73 37.73 37.22 37.23 1,338,983
05/19/2015 37.17 37.65 37.11 37.6 1,703,580
05/18/2015 36.87 37.29 36.83 37.22 1,835,809
05/15/2015 36.72 37 36.7 36.99 1,149,197
05/14/2015 36.45 36.6 36.22 36.58 2,246,566
05/13/2015 35.99 36.48 35.96 36.14 2,120,510
05/12/2015 35.38 36.03 35.1 35.88 2,415,406
05/11/2015 35.3 35.77 35.3 35.67 1,882,468
05/08/2015 35.31 35.85 35.22 35.44 1,320,490
05/07/2015 34.34 35.11 34.15 34.93 1,469,348
05/06/2015 34.21 34.445 33.88 34.25 1,013,469
05/05/2015 34.78 34.86 34.14 34.21 1,576,866
05/04/2015 34.63 35.02 34.53 34.85 1,457,887
05/01/2015 34.5 34.91 34.3 34.6 1,724,369
04/30/2015 35.26 35.6 34.29 34.49 3,411,022
04/29/2015 37.11 37.11 35.18 35.4 3,191,576
04/28/2015 38 38.4945 36.81 37.28 6,468,103
04/27/2015 36.71 36.805 36.17 36.24 1,352,181
04/24/2015 36.5 36.72 36.47 36.52 952,489
04/23/2015 36.38 36.98 36.32 36.5 1,704,302
04/22/2015 36.5 36.589 36.185 36.39 905,649
04/21/2015 36.88 36.97 36.455 36.49 927,241
04/20/2015 37.12 37.24 36.77 36.79 939,395
04/17/2015 36.58 37.01 36.35 36.88 2,022,743
04/16/2015 36.36 36.91 36.1625 36.88 1,022,887
04/15/2015 37.08 37.14 36.37 36.41 1,223,347
04/14/2015 36.9 37.16 36.61 36.88 1,004,967
04/13/2015 37.21 37.47 36.89 36.93 771,475
04/10/2015 37.49 37.91 36.98 37.17 870,581
04/09/2015 37.49 37.64 37.09 37.37 952,981
04/08/2015 36.89 37.63 36.77 37.57 1,582,540
04/07/2015 37.78 37.85 36.78 36.79 1,211,344
04/06/2015 37.1 37.82 37.03 37.75 1,265,163
04/02/2015 36.3 37.25 36.27 37.15 1,153,626
04/01/2015 36.5 36.59 35.93 36.29 1,509,292
03/31/2015 36.8 36.84 36.41 36.48 1,008,665
03/30/2015 36.79 36.94 36.55 36.75 756,371
03/27/2015 36.37 36.758 36.34 36.64 617,217
03/26/2015 36.35 36.6 36.11 36.37 1,717,460
03/25/2015 37.89 37.89 36.41 36.43 1,066,793
03/24/2015 38.3 38.3 37.62 37.82 1,086,177
03/23/2015 38.64 38.7223 38.15 38.33 1,316,080
03/20/2015 38.49 38.91 38.41 38.65 3,722,293
03/19/2015 38.56 38.76 38.2 38.27 2,038,477
03/18/2015 37.71 38.74 37.62 38.57 1,761,450
03/17/2015 37.54 38.12 37.4 37.74 2,230,460
03/16/2015 37.06 37.7 37.06 37.6 1,301,846
03/13/2015 36.7 37.08 36.27 36.87 1,701,981
03/12/2015 36.01 36.77 35.98 36.7 1,045,092
03/11/2015 36.3 36.3 35.8 35.97 1,653,631
03/10/2015 36.31 36.39 35.6 36.25 2,319,579
03/09/2015 36.34 36.59 36.25 36.56 1,148,414
03/06/2015 36.31 36.6 36.08 36.28 1,677,681
03/05/2015 36.51 36.6798 36.44 36.59 1,082,300
03/04/2015 36.77 37.126 36.41 36.49 2,038,739
03/03/2015 37.4 37.5 37.04 37.39 1,864,223
03/02/2015 36.67 37.5499 36.63 37.49 1,934,521
02/27/2015 36.8 36.85 36.335 36.75 2,199,024
02/26/2015 36.42 36.88 36.2499 36.85 1,955,891
02/25/2015 36.46 36.69 36.09 36.48 1,584,398
02/24/2015 36.22 36.63 35.84 36.58 1,579,324
02/23/2015 36.71 36.81 35.98 36.29 1,648,466
02/20/2015 38.37 38.37 36.1 36.71 3,471,305
02/19/2015 39.51 39.51 38.8 38.83 1,163,143
02/18/2015 39.05 39.64 38.75 39.53 1,671,839
02/17/2015 39.2 39.45 39.02 39.08 1,354,472
02/13/2015 40.4 40.4 39.02 39.37 1,299,146
02/12/2015 40.04 40.52 39.8101 40.47 835,885
02/11/2015 39.78 39.92 39.31 39.86 697,231
02/10/2015 39.64 39.83 39.34 39.75 1,132,057
02/09/2015 40.7 40.8296 39.48 39.53 1,065,399
02/06/2015 41.11 41.53 40.79 40.91 1,168,716
02/05/2015 40.61 41.115 40.5 41.09 1,111,744
02/04/2015 40.2 40.835 40.04 40.55 960,124
02/03/2015 39.71 40.21 39.41 40.2 793,765
02/02/2015 39.85 39.89 38.7 39.67 1,132,395
01/30/2015 40.5 40.55 39.63 39.84 1,352,913
01/29/2015 40.08 40.68 40.07 40.67 906,848
01/28/2015 40.71 40.8799 40.14 40.17 1,023,605
01/27/2015 40.58 40.81 40.25 40.36 994,667
01/26/2015 40.65 41.0297 40.54 40.86 711,597
01/23/2015 40.36 41.12 40.25 40.75 1,240,321
01/22/2015 40.24 40.41 39.765 40.34 3,099,586
01/21/2015 40.62 40.93 39.86 39.9 1,490,514
01/20/2015 40.57 40.99 40.2 40.75 1,640,663
01/16/2015 40.42 40.5999 39.72 40.33 1,627,535
01/15/2015 40.08 40.8 40.08 40.36 1,614,523
01/14/2015 39.68 40.06 39.29 40 1,284,280
01/13/2015 39.49 39.9 39.33 39.69 1,760,196
01/12/2015 39.59 39.74 38.96 39.32 1,479,175
01/09/2015 40.3 40.33 39.44 39.48 1,280,608
01/08/2015 39.94 40.3 39.7101 40.3 2,114,228
01/07/2015 39.79 39.9575 39.42 39.57 1,701,981
01/06/2015 39.33 39.9 39.03 39.51 1,389,265
01/05/2015 38.81 39.27 38.74 39.15 907,135
01/02/2015 38.95 39.1075 38.59 38.96 898,714
12/31/2014 39.72 39.72 38.63 38.66 828,067
12/30/2014 39.79 40.08 39.335 39.59 1,679,773
12/29/2014 39.76 39.9906 39.63 39.85 727,386
12/26/2014 39.82 40.02 39.56 39.82 483,163
12/24/2014 39.66 39.88 39.4 39.64 877,583
12/23/2014 39.38 39.72 39.33 39.43 858,488
12/22/2014 38.42 39.36 37.15 39.26 1,947,375
12/19/2014 40.35 40.41 39.33 39.75 3,965,997
12/18/2014 39.01 40.28 38.941 40.27 2,287,256
12/17/2014 37.38 38.78 37.18 38.6 2,600,142
12/16/2014 36.78 37.57 36.62 37.17 1,763,703
12/15/2014 36.44 37.62 36.44 36.95 3,864,172
12/12/2014 36.96 37.07 36.43 36.44 1,249,537
12/11/2014 37.23 37.52 36.99 37.15 1,328,331
12/10/2014 37.11 37.43 36.7875 36.97 2,133,608
12/09/2014 36.97 37.31 36.66 37.2 1,105,230
12/08/2014 37.27 37.62 36.94 37.31 1,146,053
12/05/2014 37.29 37.64 37.2 37.33 1,059,356
12/04/2014 37.45 37.56 37.19 37.38 1,554,964
12/03/2014 38.35 38.58 37.345 37.5 4,226,554
12/02/2014 38.81 39.135 38.54 38.92 2,627,129
12/01/2014 37.88 39.34 37.77 38.83 3,493,143
11/28/2014 37.8 38.09 37.67 38.01 1,127,376
11/26/2014 36.95 37.7 36.95 37.58 3,228,721
11/25/2014 37.8 37.95 37.2 37.2 17,681,850
11/24/2014 37.9 38.03 37.57 37.94 1,839,474
11/21/2014 38.05 38.23 37.585 37.66 1,424,063
11/20/2014 37.63 37.69 37.16 37.67 1,830,937
11/19/2014 37.74 37.815 37.3 37.69 2,894,421
11/18/2014 37.88 37.97 37.54 37.74 2,116,837
11/17/2014 37.97 38.11 37.81 37.86 2,069,538
11/14/2014 38.35 38.5 37.64 37.69 2,065,778
11/13/2014 38.08 38.39 38.02 38.37 2,048,787
11/12/2014 37.72 38.17 37.66 38.05 1,291,003
11/11/2014 37.53 37.83 37.4325 37.83 1,805,788
11/10/2014 37.93 38 37.35 37.64 2,307,051
11/07/2014 36.7 38.06 36.7 38.05 4,389,204
11/06/2014 36.2 36.51 36.2 36.47 1,767,882
11/05/2014 36.6 36.84 36.05 36.11 2,366,369
11/04/2014 36.74 36.9 36.19 36.31 2,435,992
11/03/2014 36.05 36.93 35.88 36.65 3,353,524
10/31/2014 35.92 36.33 35.81 36.07 3,876,486
10/30/2014 35.47 35.51 34.86 35.38 1,749,635
10/29/2014 35.87 35.91 35.34 35.64 1,862,596
10/28/2014 35.32 36 35.13 35.85 1,996,637
10/27/2014 35.45 35.45 34.84 35.15 1,223,710
10/24/2014 34.79 35.63 34.544 35.6 1,819,520
10/23/2014 34.68 34.92 34.27 34.78 1,786,233
10/22/2014 34.26 34.86 34.24 34.39 1,932,230
10/21/2014 33.41 34.21 33.32 34.18 1,788,062
10/20/2014 32.24 33.15 32.23 33.14 1,684,631
10/17/2014 32.43 32.5 32.05 32.37 2,672,004
10/16/2014 31.53 32.53 31.51 32.13 1,944,550
10/15/2014 32.01 32.23 31.11 32.03 1,899,718
10/14/2014 31.75 32.605 31.48 32.15 2,178,868
10/13/2014 31.9 32.13 31.445 31.48 1,690,855
10/10/2014 32.36 32.69 31.84 31.88 1,881,134
10/09/2014 33.29 33.36 32.31 32.36 1,868,983
10/08/2014 32.45 33.31 32.36 33.3 1,913,821
10/07/2014 32.85 32.95 32.46 32.46 1,499,986
10/06/2014 33.17 33.2775 32.71 32.97 1,718,226
10/03/2014 32.94 33.18 32.72 33.1 2,125,485
10/02/2014 32.07 32.77 32.05 32.65 2,316,374
10/01/2014 32.56 32.73 31.9 32.18 2,945,190
09/30/2014 32.6 33.19 32.29 32.65 7,719,803
09/29/2014 31.65 34.31 31.63 33.9 9,291,798
09/26/2014 32 32 31.17 31.9 2,876,298
09/25/2014 35.25 36.15 35.23 35.24 3,754,499
09/24/2014 35.2 35.35 34.9 35.28 2,625,717
09/23/2014 34.81 35.32 34.681 35.19 3,256,906
09/22/2014 35.48 35.58 35.08 35.32 1,851,778
09/19/2014 35.94 35.95 35.64 35.65 1,989,866
09/18/2014 35.68 35.92 35.68 35.74 954,984
09/17/2014 35.65 36.17 35.6 35.72 2,781,344
09/16/2014 35.75 35.81 35.25 35.56 1,230,330
09/15/2014 35.52 35.84 35.29 35.61 1,546,509
09/12/2014 35.53 35.57 35.09 35.21 953,678
09/11/2014 35.77 35.82 35.5 35.6 745,211
09/10/2014 35.81 36.01 35.72 35.79 1,149,666
09/09/2014 36.07 36.11 35.57 35.62 774,466
09/08/2014 36.22 37.1 35.95 36.2 1,177,119
09/05/2014 36.02 36.22 35.73 36.22 845,341
09/04/2014 36.03 36.49 35.71 35.99 1,610,636
09/03/2014 36.06 36.24 35.9 36.06 602,087
09/02/2014 36.03 36.35 35.87 36.09 1,082,861
08/29/2014 35.49 36.33 35.49 35.98 940,164
08/28/2014 35.21 35.52 35.14 35.44 431,902
08/27/2014 35.74 35.83 35.3 35.39 598,751
08/26/2014 35.76 35.92 35.5 35.58 735,210
08/25/2014 35.89 35.94 35.57 35.74 505,581
08/22/2014 36.12 36.14 35.47 35.65 1,025,396
08/21/2014 35.86 36.2 35.75 36.16 987,450
08/20/2014 35.58 35.93 35.5 35.83 843,442
08/19/2014 35.45 35.72 35.32 35.57 969,395
08/18/2014 35 35.54 34.96 35.43 1,076,650
08/15/2014 35.02 35.22 34.65 34.78 1,561,424
08/14/2014 34.53 34.88 34.43 34.75 963,357
08/13/2014 34.64 34.72 34.315 34.48 966,504
08/12/2014 34.2 34.54 34.11 34.49 2,003,208
08/11/2014 34 34.51 33.94 34.29 1,022,126
08/08/2014 32.74 33.92 32.72 33.9 1,308,787
08/07/2014 33.19 33.5 33.1 33.21 1,003,859
08/06/2014 33.25 33.28 32.6004 33.09 1,808,967
08/05/2014 33.56 33.62 33.12 33.42 2,054,100
08/04/2014 34.08 34.09 33.57 33.58 2,160,639
08/01/2014 33.56 34.34 33.45 34.07 2,112,805
07/31/2014 33.88 34.24 33.49 33.51 3,007,378
07/30/2014 34.21 34.39 33.9219 34.04 1,708,820
07/29/2014 34.14 34.32 34.04 34.17 1,001,863
07/28/2014 34 34.175 33.71 34.09 1,130,805
07/25/2014 34.37 34.42 34 34.05 924,817
07/24/2014 34.41 34.59 34.28 34.4 730,365
07/23/2014 34.74 34.79 34.38 34.4 846,084
07/22/2014 34.67 35.01 34.62 34.63 1,018,629
07/21/2014 34.77 34.84 34.25 34.37 2,850,687
07/18/2014 34.62 34.97 34.51 34.77 2,369,665
07/17/2014 35.11 35.2 34.7 34.85 1,177,180
07/16/2014 35.22 35.4 34.96 35.15 1,519,782
07/15/2014 35.44 35.51 34.6901 35.05 1,861,517
07/14/2014 35.34 35.51 35.17 35.36 1,119,341
07/11/2014 35.22 35.47 35.06 35.34 1,375,548
07/10/2014 35.05 35.32 34.83 35.28 1,300,267
07/09/2014 35.25 35.51 35.07 35.42 965,719
07/08/2014 35.28 35.34 35.06 35.19 1,371,443
07/07/2014 35.28 35.44 34.95 35.3 1,731,424
07/03/2014 35.5 35.58 35.295 35.4 1,408,765
07/02/2014 35.39 35.54 35.32 35.5 1,670,723
07/01/2014 35.41 35.5 35.13 35.36 1,591,489
06/30/2014 35.15 35.56 34.71 35.45 4,119,864
06/27/2014 35.53 35.6695 34.53 34.81 5,991,477
06/26/2014 35.67 36 35.1 35.74 15,298,120
06/25/2014 29.8 30.11 29.63 29.77 3,049,234
06/24/2014 30.23 30.68 29.87 29.87 1,718,999
06/23/2014 29.95 30.33 29.621 30.26 1,651,728
06/20/2014 30.6 30.81 30.19 30.24 2,043,724
06/19/2014 30.86 31 30.39 30.5 857,050
06/18/2014 30.88 31.14 30.25 30.91 1,209,678
06/17/2014 31 31.23 30.79 30.8 1,137,540
06/16/2014 31.01 31.105 30.51 30.94 1,533,076
06/13/2014 30.98 31.2 30.8899 31 1,493,607
06/12/2014 31.32 31.37 30.86 30.96 1,364,251
06/11/2014 31.46 31.61 31.24 31.3 1,101,771
06/10/2014 31.77 31.84 31.51 31.6 886,806
06/09/2014 31.57 32.07 31.54 31.76 1,491,858
06/06/2014 31.23 31.62 31.22 31.6 1,193,485
06/05/2014 30.9 31.32 30.72 31.21 1,336,807
06/04/2014 30.88 30.93 30.72 30.78 1,335,311
06/03/2014 31.12 31.12 30.83 30.91 1,229,517
06/02/2014 31.14 31.26 30.87 31.15 1,403,918
05/30/2014 30.99 31.15 30.89 31.14 1,499,815
05/29/2014 30.76 31.09 30.65 31.06 1,217,094
05/28/2014 30.5 31.07 30.5 30.84 2,239,108
05/27/2014 30.16 30.56 30.13 30.55 1,534,348
05/23/2014 29.8 30.11 29.76 30.07 1,118,249
05/22/2014 29.63 29.87 29.43 29.82 1,173,143
05/21/2014 29.88 30 29.48 29.8 1,420,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?