$62.29 0.00 (%) Mattress Firm Holding Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
9/19/201463.1963.5461.4762.29282,504
9/18/201462.5463.0462.1162.70101,847
9/17/201462.4063.1862.2762.42216,196
9/16/201462.1863.1861.6362.48204,338
9/15/201462.7563.3662.3262.38134,860
9/12/201463.0263.6662.5463.01220,460
9/11/201463.7264.2662.9263.07184,203
9/10/201464.7464.9763.6564.2591,826
9/9/201463.8964.8163.6164.66208,196
9/8/201463.9064.6263.3364.18271,428
9/5/201462.6163.8362.5963.56348,955
9/4/201460.5664.7859.0862.69931,451
9/3/201457.4057.7856.3856.81235,011
9/2/201457.4857.5956.8657.05254,552
8/29/201456.5857.9956.5357.29343,555
8/28/201456.7156.7956.2356.5254,555
8/27/201457.4057.7156.8956.8994,044
8/26/201456.9757.8256.9757.46122,829
8/25/201457.1957.6256.5956.8779,851
8/22/201456.5157.4156.4356.90146,532
8/21/201456.4656.8956.2156.40128,227
8/20/201456.7856.9756.3056.66127,149
8/19/201457.0457.6756.8556.97173,223
8/18/201456.6057.2556.6056.99136,595
8/15/201456.7556.7555.3056.11154,015
8/14/201457.0957.4555.8656.18280,357
8/13/201456.6157.7656.3257.20324,512
8/12/201454.8056.9554.4456.66514,283
8/11/201454.0356.6553.1054.531,069,668
8/8/201447.7048.0647.0748.01133,855
8/7/201447.5048.3047.3947.54132,760
8/6/201446.2747.7245.8947.2493,325
8/5/201446.4147.3046.4146.75109,319
8/4/201446.5046.9345.9246.77141,493
8/1/201446.4946.8545.8646.36168,655
7/31/201447.2847.5543.3146.60140,775
7/30/201448.1148.1946.8147.55195,796
7/29/201448.3948.8747.7047.78246,814
7/28/201448.1748.7147.6648.50207,107
7/25/201447.8148.8547.8148.03204,565
7/24/201447.4048.4646.9548.36237,013
7/23/201446.5847.6446.4047.23179,946
7/22/201446.7947.5246.3846.61130,796
7/21/201446.0946.8246.0646.46181,331
7/18/201446.1746.8446.1446.46271,421
7/17/201445.7646.8245.5746.28166,395
7/16/201446.7747.0345.4045.61155,902
7/15/201447.2747.5946.4346.51108,326
7/14/201447.7647.9346.8647.17188,035
7/11/201447.3547.9546.8247.35167,119
7/10/201447.1347.5946.1547.46283,502
7/9/201447.1048.1846.6948.07326,793
7/8/201446.7646.7646.0046.35219,995
7/7/201447.4447.7946.3346.80176,882
7/3/201447.2247.7747.0147.5897,846
7/2/201447.0547.5446.3147.17193,576
7/1/201447.7048.2746.9747.06286,101
6/30/201449.1949.3647.5547.75289,996
6/27/201448.1550.3448.1049.21421,066
6/26/201447.9649.2847.5748.54175,949
6/25/201447.1148.4546.9048.12110,585
6/24/201447.7048.5047.3247.34145,431
6/23/201446.4947.7446.0347.70203,524
6/20/201447.2347.2346.2246.36195,977
6/19/201447.1147.4846.8347.0199,224
6/18/201447.5147.6546.6347.15171,387
6/17/201447.6148.3647.1747.53204,499
6/16/201446.5547.9846.5547.60197,509
6/13/201446.6746.8645.9346.57172,674
6/12/201447.6248.0046.4546.83311,057
6/11/201447.8748.2347.5848.02182,967
6/10/201448.2849.2447.3548.12249,371
6/9/201447.7048.5747.7048.46196,121
6/6/201447.2247.8546.8947.79181,938
6/5/201446.0747.5045.5747.18162,945
6/4/201445.3348.3343.9246.14566,471
6/3/201445.7346.4944.4745.49632,204
6/2/201444.7447.5844.6545.83296,465
5/30/201446.8047.7943.9844.86472,517
5/29/201444.9045.0543.2044.14208,081
5/28/201445.2646.6344.0344.75207,555
5/27/201445.2245.8344.6345.12134,795
5/23/201444.0044.9943.7144.85211,033
5/22/201443.6744.1243.5643.8988,547
5/21/201443.9344.4243.2443.58111,140
5/20/201444.0844.6843.6443.66148,041
5/19/201443.9944.6543.7944.3273,006
5/16/201443.0144.0942.6243.98117,768
5/15/201442.8243.3641.9742.84152,553
5/14/201445.0345.0343.1943.31151,534
5/13/201445.4146.0645.2045.30135,950
5/12/201444.3846.3944.3845.67174,809
5/9/201443.3444.4743.1244.13137,542
5/8/201444.1645.8243.4343.5296,597
5/7/201445.5045.5043.7944.28114,204
5/6/201446.1747.7944.7645.40124,016
5/5/201445.8146.7545.5846.41125,267
5/2/201446.1947.0245.6746.13176,547
5/1/201444.9646.3244.5146.01260,546
4/30/201445.2045.6244.5945.19145,289
  • Showing 1-100 of 712 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center