$57.54 -2.55 (%) Mattress Firm Holding Corp - NASDAQ

Sep. 1, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
8/31/201560.0160.5759.7360.09180,292
8/28/201559.6960.4159.4760.32210,937
8/27/201559.7560.9259.4160.10304,176
8/26/201558.3959.1657.3659.11107,513
8/25/201559.0759.1857.2157.45192,659
8/24/201557.0758.2857.0657.26267,068
8/21/201562.0962.5359.1459.91236,462
8/20/201564.4265.1262.9363.16252,094
8/19/201563.7365.5162.9964.72200,819
8/18/201564.0864.5463.8564.0268,324
8/17/201562.5964.2761.9564.09151,933
8/14/201562.0262.8961.6962.8692,980
8/13/201562.2062.9561.9162.17129,038
8/12/201561.5962.4660.4662.17194,871
8/11/201562.2563.0061.7362.20135,407
8/10/201562.4663.4162.0962.71186,503
8/7/201561.6962.0961.3462.0176,895
8/6/201562.0762.1860.6562.02141,561
8/5/201562.4662.7161.5762.07134,969
8/4/201561.6162.8961.1461.92154,547
8/3/201562.3562.8161.2761.73175,902
7/31/201560.1961.9560.0561.85126,613
7/30/201559.7260.2759.1459.92150,714
7/29/201559.9060.4858.8759.76129,792
7/28/201561.4061.4058.7959.34287,097
7/27/201561.8362.3159.8660.68281,285
7/24/201561.8962.9061.4762.27189,692
7/23/201562.3063.0761.4861.85389,635
7/22/201561.8262.9261.6662.0969,478
7/21/201562.2062.8161.2562.13279,863
7/20/201562.2262.3361.6262.16200,727
7/17/201562.7662.7661.6462.08112,187
7/16/201562.7963.1762.1262.77139,121
7/15/201561.5962.3560.8962.33150,968
7/14/201561.2661.7860.5561.57224,884
7/13/201559.4760.2459.1760.17129,545
7/10/201558.8159.7958.4359.05157,637
7/9/201557.7758.5957.0358.38311,321
7/8/201558.4358.5956.7456.98304,266
7/7/201559.9059.9158.1658.62285,267
7/6/201559.5061.4159.4459.72311,307
7/2/201560.8860.8859.2459.58232,564
7/1/201561.3461.8260.2160.76335,966
6/30/201561.2261.9160.7160.95274,729
6/29/201562.5662.9060.6360.99208,290
6/26/201562.4863.4362.1363.09859,421
6/25/201561.9862.3061.1162.22229,100
6/24/201561.2862.1560.9561.78176,852
6/23/201561.8162.1461.3161.48120,652
6/22/201560.6861.7260.6861.69191,552
6/19/201560.7661.2960.4860.52295,657
6/18/201559.7761.0359.5560.59201,754
6/17/201558.5359.6858.1659.55228,798
6/16/201556.8358.3556.2558.29275,955
6/15/201556.7257.6955.9957.00390,277
6/12/201558.6059.1758.1458.45217,195
6/11/201558.9559.6758.3858.65397,336
6/10/201559.2259.9357.8558.671,402,287
6/9/201560.0062.2059.1761.661,047,199
6/8/201559.2760.5158.8660.23249,650
6/5/201559.2559.7158.2159.57392,767
6/4/201559.4859.6958.0959.48377,743
6/3/201558.2560.2057.6559.87426,944
6/2/201558.5158.8957.6558.42358,536
6/1/201559.4060.0658.3058.77434,463
5/29/201557.9459.9357.5159.08319,431
5/28/201557.6558.2757.0858.06143,544
5/27/201556.8957.9456.3957.81233,059
5/26/201557.8058.3356.7457.14220,458
5/22/201557.4558.3757.2658.19210,736
5/21/201557.5058.0857.0557.45245,085
5/20/201557.4457.8656.5257.80140,522
5/19/201556.9558.1256.5857.14279,085
5/18/201556.1757.7855.9356.94236,100
5/15/201555.9656.2855.2656.14274,988
5/14/201556.8756.9155.7956.09168,784
5/13/201556.9257.2756.2656.37124,111
5/12/201556.8757.4156.4056.92169,587
5/11/201557.2158.0056.3557.04119,716
5/8/201558.2158.9557.1157.53124,090
5/7/201557.2758.0756.8857.55108,043
5/6/201557.7258.3056.6357.50225,904
5/5/201557.9358.7155.6557.60537,205
5/4/201559.1860.2758.5659.81270,233
5/1/201559.1259.9158.2158.97279,946
4/30/201559.8160.2958.5959.08412,709
4/29/201560.7461.4059.8960.12361,924
4/28/201560.2661.7359.8460.74251,422
4/27/201562.9763.5959.8360.46491,116
4/24/201563.7264.0462.4962.85232,623
4/23/201563.7864.1963.4463.59348,754
4/22/201564.1064.2462.8563.45377,612
4/21/201565.7365.7663.5863.69265,254
4/20/201562.9765.6462.9765.28284,161
4/17/201564.2064.7063.0063.45318,332
4/16/201567.1867.3664.3364.58442,824
4/15/201567.5968.1367.1767.32216,206
4/14/201567.5568.2266.6067.50150,941
4/13/201567.6568.6366.4867.36218,943
4/10/201568.5768.8867.5967.89259,327
  • Showing 1-100 of 950 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!