MATTRESS FIRM HOLDING $36.18

down -2.25


22/5/2013 04:22 PM  |  NASDAQ : MFRM  |  Industries : Retail Trade / Furniture Stores
Type:

MFRM historical data

Date Open High Low Close Volume
5/22/2013 38.53 38.66 35.13 36.18 3220
5/21/2013 37.61 38.44 37.54 38.43 786
5/20/2013 37.28 37.92 37.21 37.60 487
5/17/2013 37.24 37.52 36.70 37.39 2921
5/16/2013 37.13 37.76 37.06 37.23 702
5/15/2013 37.45 37.76 37.10 37.36 662
5/14/2013 37.45 37.85 37.36 37.59 816
5/13/2013 37.44 37.76 37.00 37.32 937
5/10/2013 36.91 37.70 36.86 37.57 977
5/9/2013 36.79 37.00 36.60 36.89 1148
5/8/2013 36.74 37.04 36.19 36.73 823
5/7/2013 36.77 36.91 36.21 36.76 649
5/6/2013 36.62 37.17 36.38 36.70 1826
5/3/2013 37.60 38.23 36.02 36.69 1540
5/2/2013 37.24 37.76 36.99 37.39 1142
5/1/2013 38.18 38.18 37.11 37.26 1424
4/30/2013 38.26 38.85 37.65 38.32 1415
4/29/2013 37.62 38.22 37.48 37.84 614
4/26/2013 37.57 37.74 37.34 37.48 949
4/25/2013 37.00 37.91 36.99 37.63 1099
4/24/2013 36.65 36.97 36.46 36.84 1562
4/23/2013 36.02 36.99 35.81 36.71 2262
4/22/2013 35.73 36.07 35.47 35.81 1295
4/19/2013 35.10 35.99 35.10 35.81 1741
4/18/2013 35.18 35.37 34.79 35.01 1059
4/17/2013 35.30 35.66 34.49 35.32 1851
4/16/2013 35.35 35.90 35.05 35.70 1296
4/15/2013 36.16 36.68 34.99 35.32 3736
4/12/2013 34.92 36.05 34.13 36.02 3291
4/11/2013 34.51 35.18 34.20 34.99 2083
4/10/2013 33.80 35.01 33.80 34.68 2482
4/9/2013 33.88 33.99 33.25 33.65 1048
4/8/2013 33.93 34.10 33.60 33.90 820
4/5/2013 33.25 34.00 33.09 33.90 1530
4/4/2013 33.20 34.00 33.17 33.77 1326
4/3/2013 33.52 33.52 32.76 33.20 2507
4/2/2013 34.17 34.34 33.42 33.63 2626
4/1/2013 34.50 34.93 33.57 34.26 2666
3/28/2013 34.93 35.40 34.07 34.54 3283
3/27/2013 32.50 35.00 32.25 34.77 15196
3/26/2013 31.88 32.72 30.65 31.02 7592
3/25/2013 31.50 32.17 31.13 32.17 7557
3/22/2013 31.00 31.59 30.59 31.40 3542
3/21/2013 30.07 30.50 29.71 30.14 1105
3/20/2013 30.02 30.33 29.88 30.28 2057
3/19/2013 30.17 30.71 29.51 29.72 2166
3/18/2013 29.43 30.12 29.23 30.03 1408
3/15/2013 29.92 30.05 29.19 29.91 2890
3/14/2013 29.73 30.02 29.32 29.86 1565
3/13/2013 29.57 29.86 28.87 29.74 2002
3/12/2013 29.50 29.71 29.01 29.62 1030
3/11/2013 29.32 29.72 28.89 29.38 2579
3/8/2013 28.40 29.30 28.25 29.20 6885
3/7/2013 28.36 28.65 27.75 28.02 2972
3/6/2013 28.70 28.85 28.15 28.72 1656
3/5/2013 26.97 28.70 26.95 28.35 3776
3/4/2013 26.55 27.18 26.15 26.73 4871
3/1/2013 27.59 27.78 26.80 27.18 2610
2/28/2013 27.60 28.71 27.60 27.85 4095
2/27/2013 26.45 27.87 26.45 27.62 6723
2/26/2013 26.46 26.62 26.19 26.45 2963
2/25/2013 26.96 27.25 26.37 26.40 2102
2/22/2013 27.50 27.93 26.77 26.87 2145
2/21/2013 27.03 27.99 26.51 27.30 2077
2/20/2013 28.07 28.49 26.93 27.02 2805
2/19/2013 27.65 28.30 27.45 27.99 1922
2/15/2013 27.98 28.10 27.42 27.50 2549
2/14/2013 27.79 27.95 27.24 27.74 1811
2/13/2013 27.86 28.22 27.72 27.95 925
2/12/2013 28.97 28.97 27.71 27.82 1819
2/11/2013 28.80 29.40 28.72 29.03 3052
2/8/2013 28.75 28.98 28.49 28.78 1414
2/7/2013 28.73 28.99 28.26 28.68 1874
2/6/2013 28.09 28.72 28.07 28.65 1893
2/5/2013 27.95 28.31 27.74 28.27 2221
2/4/2013 28.14 28.31 27.61 27.85 2364
2/1/2013 28.17 28.35 27.92 28.25 1346
1/31/2013 28.14 28.26 27.82 28.04 2612
1/30/2013 27.88 28.57 27.68 28.11 2799
1/29/2013 27.38 27.83 26.98 27.75 4560
1/28/2013 28.84 28.97 27.06 27.46 2394
1/25/2013 29.30 29.80 28.29 28.76 3487
1/24/2013 27.66 28.74 27.40 28.53 4987
1/23/2013 26.92 27.95 26.92 27.31 2789
1/22/2013 26.49 27.17 26.45 27.02 3022
1/18/2013 25.54 26.84 25.54 26.41 1716
1/17/2013 25.62 25.84 25.24 25.61 1933
1/16/2013 25.89 25.98 25.54 25.57 1361
1/15/2013 25.21 26.16 25.20 25.83 1321
1/14/2013 26.01 26.25 25.53 25.85 1364
1/11/2013 25.28 26.25 25.28 26.12 2843
1/10/2013 25.13 25.59 24.96 25.43 1956
1/9/2013 25.16 25.49 24.72 25.00 2140
1/8/2013 26.30 26.44 24.83 25.15 2064
1/7/2013 25.41 26.70 25.39 26.43 2200
1/4/2013 26.10 26.43 24.94 25.43 2722
1/3/2013 24.90 26.24 24.65 25.75 2377
1/2/2013 25.15 25.30 24.24 24.95 4720
12/31/2012 23.56 24.72 23.54 24.53 1996
12/28/2012 23.82 24.33 23.62 23.98 1725
Marketplace
Trading Center