$33.43 +0.06 (%) Mattress Firm Holding Corp - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
6/24/201631.7033.4331.4733.43636,785
6/23/201634.7435.0033.1233.37279,351
6/22/201634.3834.6733.8834.35253,571
6/20/201633.2934.6232.6734.25695,105
6/17/201632.5133.2931.6632.45742,136
6/16/201631.2032.7330.8832.51873,876
6/15/201630.0831.4329.3931.30659,429
6/14/201630.0031.4929.6031.01980,904
6/13/201629.1730.2129.1229.951,223,102
6/10/201628.4029.5027.1829.403,242,848
6/9/201634.3434.5032.4633.58854,343
6/8/201633.9234.9733.9234.35380,111
6/7/201634.3534.5633.5334.04195,163
6/6/201632.1034.2331.5534.02389,929
6/3/201632.9533.1230.6031.84616,995
6/2/201633.3434.3632.7933.43416,793
6/1/201633.6234.0633.0033.58384,745
5/31/201634.0334.3633.0833.78447,402
5/27/201633.1533.9832.9433.86227,499
5/26/201633.4934.0332.9133.24265,229
5/25/201632.4033.5132.1733.34258,143
5/24/201631.2532.6131.0332.36278,374
5/23/201631.8732.2330.9431.31507,990
5/20/201630.6431.9530.0131.80609,192
5/19/201631.9932.1030.0230.69576,228
5/18/201632.5533.3831.3131.86420,027
5/17/201633.1033.6832.4032.97172,694
5/16/201633.2633.4332.3932.99211,308
5/13/201633.2633.8932.7333.20187,178
5/12/201634.7734.7832.6933.61411,892
5/11/201637.0037.5234.6634.83338,410
5/10/201637.4737.9236.8637.25145,538
5/9/201638.6338.9536.8437.26276,447
5/6/201638.9539.5538.3138.80137,159
5/5/201638.5839.3538.2539.04104,481
5/4/201638.3238.9938.1038.76133,657
5/3/201638.9039.3238.0738.65102,757
5/2/201639.2540.1338.6539.28197,937
4/29/201639.0839.3238.6539.02139,234
4/28/201640.4541.0038.8238.94230,988
4/27/201641.9141.9140.4940.81192,148
4/26/201641.1742.3040.7642.09352,745
4/25/201642.2342.7340.8840.93315,479
4/22/201643.1443.3641.7942.37238,438
4/21/201644.6744.8343.0343.32254,728
4/20/201643.6544.3542.9044.27107,823
4/19/201644.0644.6443.4743.63171,313
4/18/201643.4744.4042.9943.76214,703
4/15/201644.5444.9443.5443.87217,674
4/14/201644.5944.6743.8444.35146,240
4/13/201642.4344.5941.9144.27236,014
4/12/201641.3642.5340.9042.29137,646
4/11/201642.5542.7541.1141.43313,475
4/8/201643.0343.0341.4641.86246,866
4/7/201641.5742.8040.9242.60254,583
4/6/201642.0942.5741.1641.62281,656
4/5/201642.2142.9441.3041.87215,511
4/4/201642.4742.9142.1042.36297,144
4/1/201642.2042.5941.2242.31238,558
3/31/201642.7843.3542.2042.39346,082
3/30/201642.9543.3342.3642.50222,453
3/29/201641.5343.4040.8842.59316,546
3/28/201639.7442.6239.7041.76544,654
3/24/201638.3839.5838.0439.30469,072
3/23/201639.8640.4038.4539.21639,934
3/22/201638.0840.0036.1639.652,328,737
3/21/201642.4543.7041.2942.69847,459
3/18/201642.0042.7741.5442.29415,700
3/17/201641.0442.1940.0241.73297,883
3/16/201640.9341.5340.0841.17241,552
3/15/201641.0842.0339.5640.97343,268
3/14/201643.9744.5041.6942.34337,711
3/11/201643.4044.0242.6644.00228,030
3/10/201643.7844.0641.6042.57236,369
3/9/201644.0144.1542.5343.79199,851
3/8/201645.9246.3543.5443.77276,702
3/7/201645.3547.4943.8346.45352,848
3/4/201646.3446.8044.4045.50236,682
3/3/201644.5246.3444.0946.15461,554
3/2/201645.0045.5044.1844.82224,794
3/1/201645.2045.3643.6545.23245,887
2/29/201643.5645.1743.3845.03232,390
2/26/201643.7744.6443.2243.72300,194
2/25/201644.2044.9842.7843.33673,895
2/24/201640.9844.7738.0144.39892,547
2/23/201641.2543.3040.3241.30295,389
2/22/201640.0040.9839.7040.70455,015
2/19/201640.2440.8339.3139.48323,930
2/18/201641.1542.8939.7640.58576,238
2/17/201638.0141.8136.2141.03947,390
2/16/201636.1737.8435.5437.81367,070
2/12/201634.3835.7634.1435.62233,244
2/11/201635.0035.4333.9334.87473,861
2/10/201633.6537.2033.3735.46924,465
2/9/201633.6934.4032.6732.94460,170
2/8/201635.6937.4933.0034.34623,892
2/5/201634.4035.0232.3034.65587,753
2/4/201634.5334.9331.2134.641,175,564
2/3/201635.2636.4330.0135.021,579,914
2/2/201636.4538.9035.0135.09435,028
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center