$62.27 +1.64 (%) Mattress Firm Holding Corp - NASDAQ

Oct. 23, 2014 | 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
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
8/29/201456.5857.9956.5357.29343,555
8/28/201456.7156.7956.2356.5254,555
8/27/201457.4057.7156.8956.8994,044
8/26/201456.9757.8256.9757.46122,829
8/25/201457.1957.6256.5956.8779,851
8/22/201456.5157.4156.4356.90146,532
8/21/201456.4656.8956.2156.40128,227
8/20/201456.7856.9756.3056.66127,149
8/19/201457.0457.6756.8556.97173,223
8/18/201456.6057.2556.6056.99136,595
8/15/201456.7556.7555.3056.11154,015
8/14/201457.0957.4555.8656.18280,357
8/13/201456.6157.7656.3257.20324,512
8/12/201454.8056.9554.4456.66514,283
8/11/201454.0356.6553.1054.531,069,668
8/8/201447.7048.0647.0748.01133,855
8/7/201447.5048.3047.3947.54132,760
8/6/201446.2747.7245.8947.2493,325
8/5/201446.4147.3046.4146.75109,319
8/4/201446.5046.9345.9246.77141,493
8/1/201446.4946.8545.8646.36168,655
7/31/201447.2847.5543.3146.60140,775
7/30/201448.1148.1946.8147.55195,796
7/29/201448.3948.8747.7047.78246,814
7/28/201448.1748.7147.6648.50207,107
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
  • Showing 1-100 of 736 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center