Mattress Firm Holding Corp $48.03

down -0.33


25/7/2014 04:00 PM  |  NASDAQ : MFRM  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
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
4/29/201445.9146.5045.0045.37157,524
4/28/201444.0045.9743.2245.64484,778
4/25/201447.1047.6444.8444.94357,588
4/24/201448.1348.6047.2847.40286,907
4/23/201448.3849.5448.0048.09306,656
4/22/201448.5249.3848.2548.50170,094
4/21/201446.8448.4646.8448.41143,265
4/17/201446.8047.5046.6846.74209,667
4/16/201445.2647.4345.2646.92660,311
4/15/201445.8246.4144.5045.26218,282
4/14/201445.7646.7445.2045.83132,329
4/11/201445.4346.1345.1345.34183,903
4/10/201446.5247.1145.4345.87207,449
4/9/201446.6647.2346.2646.72219,280
4/8/201447.1347.5546.4147.12128,957
4/7/201447.9348.5846.3247.09236,697
4/4/201448.2449.0747.4448.12268,049
4/3/201448.3448.3847.7448.0094,271
4/2/201447.5148.4647.0348.22150,750
4/1/201447.7447.7446.5347.54240,921
3/31/201448.0449.8147.5147.83143,399
3/28/201447.3049.4847.3047.91189,557
3/27/201446.6147.6146.4447.34120,092
3/26/201448.5348.9946.4846.72134,947
3/25/201447.3648.5447.0848.28180,192
3/24/201448.4548.4846.7047.23154,706
3/21/201448.1149.2447.6048.17270,740
3/20/201447.6748.4946.8648.13199,865
3/19/201448.7848.8447.5047.85258,786
3/18/201446.8647.8945.8647.76138,337
3/17/201447.5048.7746.5646.86415,152
3/14/201446.2647.6445.2246.99889,070
3/13/201443.5345.3542.5944.45559,966
3/12/201443.2543.4842.2343.33195,293
3/11/201444.3244.3243.1343.55131,216
3/10/201445.1146.0043.3044.40218,833
3/7/201444.6345.4344.4744.98204,568
3/6/201444.2244.7643.9344.40133,379
3/5/201443.8144.1043.7944.0068,532
Trading Center