Iron Mountain Incorporated Historical Stock Prices

IRM 
$26.27
*  
0.07
 negative 
0.27%
Get IRM Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  26.30  26.41  25.95  26.27 1,142,371
04/15/2014 26.28 26.41 25.95 26.27 1,142,987
04/14/2014 26.4 26.53 26.17 26.34 1,441,899
04/11/2014 27.15 27.24 26.22 26.28 2,030,026
04/10/2014 28.05 28.449 27.32 27.32 1,926,610
04/09/2014 27.48 28.02 27.41 28.01 1,215,457
04/08/2014 27.55 27.56 27.26 27.45 1,967,560
04/07/2014 27.59 27.8 27.48 27.49 1,538,562
04/04/2014 27.63 27.95 27.45 27.59 1,829,790
04/03/2014 27.94 28.17 27.19 27.41 2,252,307
04/02/2014 27.86 28.17 27.78 28.11 2,069,187
04/01/2014 27.67 27.88 27.615 27.84 1,752,016
03/31/2014 27.07 27.58 27.03 27.57 1,729,635
03/28/2014 26.99 27.39 26.9772 27.09 917,616
03/27/2014 27.18 27.2 26.89 26.92 921,610
03/26/2014 27.5 27.57 27.19 27.19 1,004,102
03/25/2014 27.61 27.72 27.23 27.24 1,295,697
03/24/2014 27.71 27.78 27.3 27.65 1,140,780
03/21/2014 27.61 28.08 27.5 27.61 2,088,012
03/20/2014 28.22 28.26 27.755 27.86 977,263
03/19/2014 28.38 28.56 28.04 28.25 1,218,869
03/18/2014 27.78 28.41 27.73 28.37 1,234,319
03/17/2014 27.58 27.8 27.51 27.78 1,011,779
03/14/2014 27.57 27.96 27.37 27.42 884,386
03/13/2014 27.87 28.029 27.47 27.58 1,332,742
03/12/2014 27.48 27.82 27.31 27.82 1,063,352
03/11/2014 28.14 28.32 27.52 27.61 1,975,524
03/10/2014 27.77 28.175 27.77 28.12 1,542,275
03/07/2014 27.57 28.115 27.53 27.81 2,247,851
03/06/2014 27.66 27.67 27.33 27.52 1,026,812
03/05/2014 27.72 27.91 27.52 27.63 895,389
03/04/2014 27.6 27.95 27.49 27.67 1,436,377
03/03/2014 26.9 27.57 26.62 27.45 2,153,612
02/28/2014 28.85 29.09 27.12 27.2 3,234,571
02/27/2014 28.51 28.92 28.29 28.41 2,092,010
02/26/2014 28.92 29 28.43 28.53 982,142
02/25/2014 28.59 28.9 28.49 28.8 1,273,969
02/24/2014 28.65 29.19 28.53 28.62 1,516,906
02/21/2014 28.35 28.73 28.16 28.61 1,457,653
02/20/2014 28.305 28.41 28.1 28.3 1,164,891
02/19/2014 28.13 28.58 28.13 28.31 1,087,324
02/18/2014 28.02 28.35 27.87 28.26 1,240,079
02/14/2014 27.58 28.09 27.49 28.01 997,114
02/13/2014 27.06 27.63 27 27.61 954,285
02/12/2014 27.17 27.27 26.94 27.18 1,179,454
02/11/2014 26.98 27.34 26.97 27.12 1,479,848
02/10/2014 26.86 27.41 26.77 26.98 3,019,198
02/07/2014 27.2 27.47 26.64 26.74 2,605,077
02/06/2014 26.48 27.18 26.46 27.01 2,013,234
02/05/2014 26.2 26.52 26.17 26.45 1,619,097
02/04/2014 26.09 26.52 26 26.39 1,965,918
02/03/2014 26.48 26.57 25.745 25.9 3,231,308
01/31/2014 26.44 26.67 26.31 26.41 2,541,658
01/30/2014 26.89 27.03 26.64 26.73 1,064,691
01/29/2014 27.07 27.31 26.72 26.74 1,665,752
01/28/2014 27.16 27.54 27.106 27.24 1,783,345
01/27/2014 27.4 27.82 27.15 27.2 2,440,373
01/24/2014 27.64 27.77 27.19 27.41 3,826,149
01/23/2014 27.73 27.9 27.39 27.88 1,742,848
01/22/2014 27.61 28.0801 27.6 27.87 1,663,346
01/21/2014 27.56 27.65 26.56 27.49 2,571,661
01/17/2014 27.53 27.93 27.44 27.51 2,700,922
01/16/2014 27.49 27.67 26.96 27.44 3,517,764
01/15/2014 27.46 27.76 27.31 27.49 7,404,158
01/14/2014 27.79 27.89 27.48 27.49 2,239,431
01/13/2014 27.78 27.89 27.03 27.69 4,228,211
01/10/2014 28.01 28.04 27.56 27.86 2,413,404
01/09/2014 28.22 28.3 27.49 28 2,333,352
01/08/2014 28.89 29.19 27.82 28.21 4,142,351
01/07/2014 29.34 29.45 28.27 28.77 3,511,697
01/06/2014 29.54 29.88 29.06 29.28 1,202,144
01/03/2014 29.59 29.755 29.26 29.43 1,073,642
01/02/2014 30.26 30.48 29.22 29.49 1,886,423
12/31/2013 30.6 30.71 30.13 30.35 775,085
12/30/2013 30.45 30.73 30.4 30.49 796,598
12/27/2013 30.72 30.72 30.32 30.55 491,368
12/26/2013 30.6 30.8 30.26 30.59 1,024,904
12/24/2013 29.77 30.59 29.575 30.55 1,011,850
12/23/2013 29.88 30.39 29.79 30.1 1,598,349
12/20/2013 29.32 29.83 29.24 29.81 2,260,256
12/19/2013 29.35 29.61 29.07 29.23 1,179,359
12/18/2013 28.84 29.55 28.65 29.35 1,842,496
12/17/2013 29.29 29.48 28.73 28.87 1,547,131
12/16/2013 29.51 29.79 29.25 29.52 1,581,559
12/13/2013 29.12 29.62 29.08 29.49 1,230,931
12/12/2013 29.05 29.22 28.7 29.05 1,897,778
12/11/2013 28.54 29.44 28.47 29.17 2,520,149
12/10/2013 28.87 29.02 28.53 28.54 756,739
12/09/2013 28.64 28.93 28.55 28.67 939,944
12/06/2013 28.39 28.8402 28.365 28.65 1,054,768
12/05/2013 28.42 28.84 28.14 28.24 1,457,264
12/04/2013 27.78 28.5 27.552 28.41 2,304,575
12/03/2013 27.87 28.13 27.61 27.83 864,786
12/02/2013 28.12 28.23 27.82 28.02 1,159,347
11/29/2013 28.21 28.34 28.0301 28.12 432,666
11/27/2013 28.17 28.35 27.81 28.18 1,754,076
11/26/2013 28.38 28.4 27.96 28.08 1,286,099
11/25/2013 28.45 28.59 28.16 28.33 1,103,383
11/22/2013 28.55 28.59 28.205 28.4 1,064,242
11/21/2013 28.72 28.94 28.45 28.57 2,417,717
11/20/2013 29.73 29.82 28.64 28.71 1,653,261
11/19/2013 29.98 30.05 29.05 29.69 2,436,056
11/18/2013 30.21 30.7 29.752 30.05 2,283,903
11/15/2013 28.52 30.31 28.45 30.15 7,286,429
11/14/2013 26.49 29.29 26.41 28.49 5,242,922
11/13/2013 26.85 26.95 26.305 26.45 1,700,602
11/12/2013 26.98 27.08 26.8601 27 924,035
11/11/2013 26.86 27.095 26.81 27 830,268
11/08/2013 26.5 26.945 26.42 26.92 1,366,236
11/07/2013 26.29 26.8 26.29 26.5 1,782,518
11/06/2013 26.07 26.36 25.95 26.3 1,443,364
11/05/2013 25.93 26.03 25.5201 26.03 1,765,301
11/04/2013 26.16 26.31 25.78 25.97 1,394,897
11/01/2013 26.51 26.52 25.75 26.11 2,753,200
10/31/2013 27.6 27.96 25.945 26.54 1,475,100
10/30/2013 26.53 26.62 26.2999 26.39 1,106,625
10/29/2013 26.72 26.86 26.46 26.55 697,535
10/28/2013 27.08 27.22 26.6 26.63 988,926
10/25/2013 26.82 27.12 26.72 27.12 900,652
10/24/2013 26.55 26.76 26.47 26.75 659,253
10/23/2013 26.73 26.8099 26.49 26.55 731,383
10/22/2013 26.63 26.96 26.5801 26.83 837,022
10/21/2013 26.55 26.72 26.38 26.55 1,414,595
10/18/2013 25.99 26.51 25.93 26.5 1,741,413
10/17/2013 25.44 26 25.39 25.98 2,149,265
10/16/2013 25.49 25.65 25.36 25.55 1,846,500
10/15/2013 25.48 25.54 25.28 25.39 3,347,405
10/14/2013 25.52 25.655 25.17 25.48 3,666,814
10/11/2013 25.36 25.45 25.03 25.3 2,450,713
10/10/2013 25.94 26.42 25.6 25.86 2,243,778
10/09/2013 25.86 25.95 25.51 25.69 877,021
10/08/2013 26.21 26.41 25.86 25.86 2,188,937
10/07/2013 25.93 26.33 25.8461 26.19 887,806
10/04/2013 26 26.22 25.83 26.1 1,424,473
10/03/2013 26.51 26.54 25.97 26 1,247,115
10/02/2013 26.89 26.89 26.47 26.59 1,333,857
10/01/2013 27 27.185 26.86 26.98 1,124,816
09/30/2013 27.52 27.5299 26.97 27.02 1,520,640
09/27/2013 27.81 27.89 27.5901 27.72 867,774
09/26/2013 28.05 28.27 27.76 27.89 1,493,159
09/25/2013 28.87 29.06 28.01 28.03 2,227,800
09/24/2013 28.43 28.955 28.37 28.93 2,887,537
09/23/2013 28.31 28.42 27.815 28.41 2,231,491
09/20/2013 29.04 29.12 28.55 28.68 2,519,816
09/19/2013 28.27 29.08 28.24 29.02 2,668,230
09/18/2013 27.27 28.19 27.25 28.17 2,601,534
09/17/2013 26.89 27.23 26.8 27.22 1,609,929
09/16/2013 26.85 26.94 26.685 26.88 2,161,612
09/13/2013 26.68 26.78 26.42 26.59 1,135,938
09/12/2013 26.06 26.72 26.05 26.58 3,680,625
09/11/2013 25.87 26.11 25.87 25.89 1,328,053
09/10/2013 26.1 26.13 25.8 25.85 1,454,684
09/09/2013 25.89 26.26 25.89 25.91 2,075,107
09/06/2013 25.8 25.92 25.53 25.84 993,624
09/05/2013 26.29 26.35 25.73 25.74 896,156
09/04/2013 25.83 26.32 25.81 26.3 1,388,081
09/03/2013 25.95 26.14 25.6416 25.79 1,349,342
08/30/2013 26.35 26.38 25.72 25.8 1,506,464
08/29/2013 26.46 26.68 26.35 26.37 1,121,938
08/28/2013 26.65 26.8 26.52 26.56 1,439,628
08/27/2013 26.72 26.75 26.52 26.62 1,464,197
08/26/2013 26.99 27.2 26.93 26.99 1,011,022
08/23/2013 26.87 27.13 26.85 27.01 1,079,919
08/22/2013 26.91 26.96 26.58 26.72 1,089,590
08/21/2013 26.89 27.03 26.76 26.9 921,763
08/20/2013 26.77 27.03 26.64 26.98 740,273
08/19/2013 26.76 26.77 26.345 26.74 1,454,200
08/16/2013 27 27.1 26.65 26.8 843,939
08/15/2013 27.51 27.59 27.05 27.06 1,088,024
08/14/2013 27.72 27.79 27.54 27.71 1,004,440
08/13/2013 27.99 28.09 27.61 27.73 1,729,391
08/12/2013 28.13 28.18 27.86 27.95 1,209,432
08/09/2013 27.96 28.37 27.96 28.2 1,084,834
08/08/2013 27.85 28.11 27.4 27.98 1,881,644
08/07/2013 28.19 28.2499 27.93 28.13 1,168,627
08/06/2013 28.5 28.54 28.13 28.27 904,414
08/05/2013 28.16 28.53 28.12 28.5 1,122,086
08/02/2013 27.82 28.29 27.78 28.25 1,292,679
08/01/2013 27.46 28.36 27.2 27.91 1,658,740
07/31/2013 27.78 28.15 27.73 27.8 1,305,132
07/30/2013 28.05 28.14 27.67 27.78 1,081,563
07/29/2013 27.85 28 27.75 27.91 1,394,931
07/26/2013 28.3 28.42 27.7203 27.85 1,245,706
07/25/2013 28.18 28.49 28.16 28.4 635,856
07/24/2013 28.42 28.53 27.9 28.16 812,774
07/23/2013 28.58 28.78 28.38 28.42 719,744
07/22/2013 28.77 28.84 28.35 28.5 1,199,870
07/19/2013 28.95 29.01 28.43 28.76 1,289,592
07/18/2013 28.81 29.08 28.75 28.96 908,054
07/17/2013 28.71 28.96 28.665 28.87 1,096,221
07/16/2013 28.34 28.88 28.33 28.72 1,373,651
07/15/2013 28.18 28.45 28.065 28.38 1,417,639
07/12/2013 28.83 28.97 28.15 28.23 1,417,744
07/11/2013 27.6 28.84 27.57 28.81 2,260,444
07/10/2013 27.36 27.47 27.23 27.36 1,192,966
07/09/2013 27.22 27.43 27.07 27.36 1,585,662
07/08/2013 26.91 27.09 26.77 27.08 823,148
07/05/2013 27.06 27.13 26.6999 26.85 704,772
07/03/2013 26.91 27.05 26.71 27 720,389
07/02/2013 26.83 27.2 26.75 27.13 1,622,802
07/01/2013 26.64 27.03 26.59 26.91 1,935,628
06/28/2013 26.67 26.78 26.47 26.61 1,718,422
06/27/2013 26.58 26.865 26.4 26.75 1,126,139
06/26/2013 26.55 26.74 26.4 26.57 1,429,802
06/25/2013 26.44 26.58 25.95 26.36 1,956,466
06/24/2013 26.63 26.65 25.91 26.27 2,038,237
06/21/2013 27.56 27.56 26.7 26.84 3,057,849
06/20/2013 28.41 28.43 27.46 27.57 2,787,278
06/19/2013 28.84 29.01 28.57 28.59 1,415,284
06/18/2013 29.18 29.18 28.75 28.83 2,012,114
06/17/2013 28.91 29.22 28.7 29.2 3,506,056
06/14/2013 28.86 28.995 28.68 28.93 1,848,676
06/13/2013 28.79 29.07 28.56 28.89 2,613,808
06/12/2013 29.34 29.35 28.84 28.88 2,613,663
06/11/2013 28.28 29.2 28.23 29.15 3,713,742
06/10/2013 29.65 29.69 28.38 28.5 5,851,871
06/07/2013 28.22 29.35 27.72 28.95 16,606,600
06/06/2013 34.1 34.41 33.89 34.4 1,118,271
06/05/2013 34.31 34.82 34.09 34.09 1,518,369
06/04/2013 35.28 35.33 34.4 34.5 2,894,932
06/03/2013 35.86 35.89 34.57 35.29 2,628,797
05/31/2013 36.27 36.54 35.82 35.84 1,009,524
05/30/2013 36.4 36.68 36.34 36.34 718,978
05/29/2013 36.99 36.99 36.34 36.34 847,766
05/28/2013 36.72 37.52 36.72 37.1 1,439,206
05/24/2013 36.96 36.99 36.6 36.72 917,993
05/23/2013 37.55 37.64 37 37.03 1,538,392
05/22/2013 38.55 38.81 37.71 37.75 659,734
05/21/2013 38.24 38.67 38.15 38.54 549,321
05/20/2013 39 39.12 38.14 38.22 1,050,035
05/17/2013 38.4 38.97 38.37 38.96 799,467
05/16/2013 38.99 39.14 38.36 38.4 910,333
05/15/2013 39.29 39.33 39.0102 39.1 864,162
05/14/2013 39.44 39.56 39.13 39.32 894,038
05/13/2013 39.47 39.71 39.23 39.35 922,352
05/10/2013 39.53 39.59 39.45 39.54 894,284
05/09/2013 39.18 39.63 39.18 39.46 1,231,082
05/08/2013 38.87 39.27 38.79 39.27 659,168
05/07/2013 38.7 38.92 38.55 38.91 904,363
05/06/2013 38.67 38.84 38.56 38.67 641,238
05/03/2013 38.6 39.11 38.52 38.65 1,492,412
05/02/2013 37.6 38.39 37.56 38.32 890,579
05/01/2013 37.79 37.9 37.14 37.62 1,166,229
04/30/2013 37.1 37.87 36.9 37.86 1,014,557
04/29/2013 37.6 37.6 37.18 37.19 603,543
04/26/2013 37.5 37.76 37.21 37.45 427,407
04/25/2013 37.35 37.76 37.25 37.54 732,237
04/24/2013 37.42 37.58 37.13 37.22 551,539
04/23/2013 36.98 37.38 36.76 37.36 896,753
04/22/2013 36.73 37 36.35 36.81 638,340
04/19/2013 36.48 36.75 36.1831 36.67 822,528
04/18/2013 36.54 36.63 36.07 36.5 754,657
04/17/2013 36.77 36.77 35.95 36.44 1,035,689
04/16/2013 36.44 36.97 36.41 36.97 840,727
04/15/2013 37.07 37.2 36.25 36.25 759,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?