$63.90 +0.01 (%) Mattress Firm Holding Corp - NASDAQ

Aug. 25, 2016 | 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
8/25/201663.9064.1063.8963.90195,087
8/24/201664.0164.0963.8963.89204,371
8/23/201664.0064.1163.9364.01379,515
8/22/201663.8964.1363.8963.99366,594
8/19/201664.2764.2763.9063.92283,662
8/18/201663.8964.2763.8964.07335,327
8/17/201663.8763.9263.8363.92481,647
8/16/201663.8563.9163.8263.91646,208
8/15/201663.8463.8663.8063.84572,990
8/12/201663.8363.8563.8363.84440,052
8/11/201663.8263.8663.8063.84819,555
8/10/201663.7763.9363.7663.821,493,192
8/9/201663.7663.8063.7163.762,037,383
8/8/201663.6963.8063.6563.758,293,144
8/5/201629.4630.3829.3729.74180,955
8/4/201629.3429.9629.2229.31125,157
8/3/201629.0929.7828.7829.40187,128
8/2/201629.2029.9928.6529.14340,000
8/1/201630.0030.1928.9429.34394,051
7/29/201629.0030.0328.5629.84298,141
7/28/201631.6131.9728.8229.25826,651
7/27/201629.7530.0629.3629.76612,074
7/26/201630.3430.5129.5629.77262,158
7/25/201630.4630.6330.0130.40190,311
7/22/201630.5031.3030.0830.45128,886
7/21/201631.0931.2730.1730.28220,066
7/20/201631.0031.2830.6231.06148,421
7/19/201631.8332.8130.4930.86262,725
7/18/201631.3832.5231.2031.86164,669
7/15/201631.6631.8630.9831.30139,221
7/14/201632.6133.0231.2431.42151,967
7/13/201633.6334.1032.0232.22172,983
7/12/201632.5833.9032.5133.58176,814
7/11/201631.8332.5531.7132.25153,954
7/8/201631.4132.1731.2831.78223,495
7/7/201632.1732.4430.9731.32151,601
7/6/201632.1132.3331.6232.09195,938
7/5/201633.5833.9432.0932.48147,943
7/1/201633.3633.9633.0633.85159,886
6/30/201634.5234.5233.0233.55207,401
6/29/201634.3535.1934.3534.60151,055
6/28/201635.2735.7533.6833.99320,895
6/27/201632.8135.2532.3334.93258,491
6/24/201631.7033.4331.4733.43636,785
6/23/201634.7435.0033.1233.37279,351
6/22/201634.3834.6733.8834.35253,571
6/21/201634.2134.6033.6134.25361,758
6/20/201633.2934.6232.6734.25695,105
6/17/201632.5133.2931.6632.45742,136
6/16/201631.2032.7330.8832.51873,876
6/15/201630.0831.4329.3931.30659,429
6/14/201630.0031.4929.6031.01980,904
6/13/201629.1730.2129.1229.951,223,102
6/10/201628.4029.5027.1829.403,242,848
6/9/201634.3434.5032.4633.58854,343
6/8/201633.9234.9733.9234.35380,111
6/7/201634.3534.5633.5334.04195,163
6/6/201632.1034.2331.5534.02389,929
6/3/201632.9533.1230.6031.84616,995
6/2/201633.3434.3632.7933.43416,793
6/1/201633.6234.0633.0033.58384,745
5/31/201634.0334.3633.0833.78447,402
5/27/201633.1533.9832.9433.86227,499
5/26/201633.4934.0332.9133.24265,229
5/25/201632.4033.5132.1733.34258,143
5/24/201631.2532.6131.0332.36278,374
5/23/201631.8732.2330.9431.31507,990
5/20/201630.6431.9530.0131.80609,192
5/19/201631.9932.1030.0230.69576,228
5/18/201632.5533.3831.3131.86420,027
5/17/201633.1033.6832.4032.97172,694
5/16/201633.2633.4332.3932.99211,308
5/13/201633.2633.8932.7333.20187,178
5/12/201634.7734.7832.6933.61411,892
5/11/201637.0037.5234.6634.83338,410
5/10/201637.4737.9236.8637.25145,538
5/9/201638.6338.9536.8437.26276,447
5/6/201638.9539.5538.3138.80137,159
5/5/201638.5839.3538.2539.04104,481
5/4/201638.3238.9938.1038.76133,657
5/3/201638.9039.3238.0738.65102,757
5/2/201639.2540.1338.6539.28197,937
4/29/201639.0839.3238.6539.02139,234
4/28/201640.4541.0038.8238.94230,988
4/27/201641.9141.9140.4940.81192,148
4/26/201641.1742.3040.7642.09352,745
4/25/201642.2342.7340.8840.93315,479
4/22/201643.1443.3641.7942.37238,438
4/21/201644.6744.8343.0343.32254,728
4/20/201643.6544.3542.9044.27107,823
4/19/201644.0644.6443.4743.63171,313
4/18/201643.4744.4042.9943.76214,703
4/15/201644.5444.9443.5443.87217,674
4/14/201644.5944.6743.8444.35146,240
4/13/201642.4344.5941.9144.27236,014
4/12/201641.3642.5340.9042.29137,646
4/11/201642.5542.7541.1141.43313,475
4/8/201643.0343.0341.4641.86246,866
4/7/201641.5742.8040.9242.60254,583
4/6/201642.0942.5741.1641.62281,656
  • Showing 1-100 of 1,199 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center