$58.06 0.00 (%) Mattress Firm Holding Corp - NASDAQ

May. 28, 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
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
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
  • Showing 1-100 of 884 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center