$60.54 +0.08 (%) Mattress Firm Holding Corp - NASDAQ

Apr. 28, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
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
4/9/201568.7169.4267.2768.34339,409
4/8/201566.7068.5866.0368.35632,618
4/7/201566.9968.7766.8367.31249,398
4/6/201567.3368.8066.8666.92121,853
4/2/201567.0268.8266.5667.95164,717
4/1/201569.3570.2266.7467.29236,154
3/31/201569.1970.1769.1169.64239,067
3/30/201567.7169.5367.6569.11307,568
3/27/201569.0169.0167.2067.38245,897
3/26/201568.3168.8267.1868.53327,240
3/25/201568.7869.0867.5268.38365,071
3/24/201568.3470.3166.6268.99574,500
3/23/201567.9670.4266.8569.04586,310
3/20/201566.5067.9264.7067.721,122,480
3/19/201562.5564.0561.7564.03431,393
3/18/201563.0163.4361.4162.54282,771
3/17/201562.5063.0861.1762.99210,579
3/16/201562.3263.8062.1662.78222,973
3/13/201562.0662.5161.5562.00141,911
3/12/201561.9262.5661.3162.31256,242
3/11/201561.6261.6260.6961.41197,933
3/10/201562.1362.4461.4761.73172,748
3/9/201561.7962.8261.3762.50167,996
3/6/201561.9062.1660.9961.52185,040
3/5/201561.6862.7961.2662.22105,419
3/4/201561.2962.0360.3661.80144,132
3/3/201559.7061.6059.5661.22398,762
3/2/201561.0261.0559.5859.86211,890
2/27/201560.7461.1360.0660.91163,980
2/26/201560.6561.0560.4360.8989,824
2/25/201560.6661.0460.1760.57155,943
2/24/201560.0060.7958.9360.62161,559
2/23/201559.4059.8658.5559.51102,902
2/20/201559.9460.4558.8959.45136,747
2/19/201559.4160.4359.2459.4690,103
2/18/201560.4560.7059.6359.88143,419
2/17/201562.1262.1559.8260.65276,600
2/13/201562.2162.9761.9662.22135,535
2/12/201562.3762.7560.8762.34294,519
2/11/201562.6063.4261.8562.22228,838
2/10/201561.2563.0260.9162.54363,978
2/9/201561.1961.7660.4460.95240,239
2/6/201559.6560.9859.3460.94289,925
2/5/201558.9260.3558.8660.03170,882
2/4/201557.2859.0257.2458.77217,580
2/3/201556.8557.2456.6257.21159,238
2/2/201557.6857.6855.1256.33392,937
1/30/201560.5861.4457.5357.62209,145
1/29/201560.1161.1859.5060.92178,679
1/28/201560.5261.3559.1360.25155,174
1/27/201558.8760.2058.5860.06187,955
1/26/201561.0461.4558.4359.50237,892
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
  • Showing 1-100 of 862 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center