$61.12 -0.41 (%) Mattress Firm Holding Corp - NASDAQ

Jan. 23, 2015 | 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
1/23/201561.5661.7159.6061.12244,171
1/22/201561.0462.1361.0361.53372,733
1/21/201558.6461.1257.9660.91572,680
1/20/201557.8558.8057.4558.71353,247
1/16/201556.3657.7555.3457.70179,762
1/15/201558.7458.7455.6556.39206,090
1/14/201558.3259.0057.5258.51132,453
1/13/201561.0662.1557.8759.20277,077
1/12/201561.2761.2760.2060.77135,797
1/9/201561.4262.1260.6161.13178,993
1/8/201560.1161.8060.1161.68167,337
1/7/201559.4160.0059.1859.94189,768
1/6/201560.3760.3758.5558.82263,221
1/5/201560.0060.5159.2560.06195,550
1/2/201558.6260.8356.9960.09447,134
12/31/201459.2459.8058.0258.08148,063
12/30/201459.4859.6058.6159.00112,997
12/29/201459.1759.6158.7459.55170,630
12/26/201459.8160.3558.4559.09153,637
12/24/201459.2459.9259.1759.59141,093
12/23/201458.8059.2458.1458.91158,815
12/22/201457.0058.6157.0058.35278,587
12/19/201458.1358.1356.6856.91338,640
12/18/201457.6458.2357.3258.14266,667
12/17/201456.6057.4456.0657.02229,167
12/16/201459.4259.4255.5956.28673,616
12/15/201461.0261.6059.0659.74192,587
12/12/201461.3362.0260.7660.78185,067
12/11/201461.4762.3260.9061.55494,661
12/10/201462.3163.4861.8962.50366,680
12/9/201460.7062.9960.0562.65279,593
12/8/201461.0461.9661.0461.47415,331
12/5/201461.1961.6160.5661.61431,749
12/4/201463.0563.5360.6862.07705,596
12/3/201463.9064.7763.0663.54477,347
12/2/201469.0069.0062.6064.121,186,416
12/1/201470.7071.4169.2969.62768,880
11/28/201470.2671.2169.5871.03140,758
11/26/201470.2871.7168.9270.27251,498
11/25/201469.3170.6968.6870.57503,595
11/24/201468.8369.4468.1468.90287,254
11/21/201470.0071.1068.4368.45166,780
11/20/201468.7370.3868.7369.21191,131
11/19/201469.6570.0668.4169.17130,525
11/18/201470.4871.8269.3169.53249,831
11/17/201469.7371.0269.1670.50263,676
11/14/201468.3769.5667.1869.49175,510
11/13/201467.9668.8367.1468.62219,796
11/12/201464.6667.7864.1767.49203,892
11/11/201466.5666.5664.8064.93126,001
11/10/201465.8466.5665.3666.35138,298
11/7/201463.8665.9063.3565.42267,404
11/6/201463.2864.0663.0163.94156,918
11/5/201463.0663.6262.7163.29183,034
11/4/201462.9363.9662.2562.92156,364
11/3/201463.0064.7462.2763.35232,754
10/31/201463.9363.9762.7163.19148,200
10/30/201463.1263.5262.3963.2093,117
10/29/201463.6763.9562.9163.1378,130
10/28/201462.2763.9961.9663.72111,582
10/27/201461.8362.2861.4062.13163,567
10/24/201463.4764.1961.5862.21322,486
10/23/201462.0063.0261.6162.27200,019
10/22/201460.9161.4760.4860.63122,004
10/21/201460.6161.0960.5060.84144,989
10/20/201458.2760.5158.2760.43106,033
10/17/201458.6359.0958.0458.39176,176
10/16/201455.7157.8155.7157.36128,570
10/15/201455.3856.6054.5356.34197,737
10/14/201455.7256.1455.3556.12185,258
10/13/201455.5356.2755.0355.39222,721
10/10/201456.5457.5855.6755.80123,278
10/9/201458.7458.8156.7656.85162,378
10/8/201457.8758.9657.3458.77163,590
10/7/201458.4758.7057.8957.96196,223
10/6/201459.0659.1958.3458.64202,389
10/3/201458.4559.0058.0358.57442,703
10/2/201458.3558.4757.1758.31240,673
10/1/201459.8260.0657.9958.12211,888
9/30/201460.9160.9159.6260.06208,858
9/29/201460.7261.1659.7761.00185,623
9/26/201461.0361.4860.8761.05122,550
9/25/201461.9462.0160.6760.80144,073
9/24/201461.1562.1660.7261.76301,705
9/23/201461.1561.4860.7860.88172,027
9/22/201461.8163.1161.1761.19100,968
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
  • Showing 1-100 of 798 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center