$34.65 +0.01 (%) Mattress Firm Holding Corp - NASDAQ

Feb. 5, 2016 | 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
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
2/1/201636.0737.5635.1236.74455,418
1/29/201635.4237.9135.1336.50468,217
1/28/201638.7338.7335.3135.53491,840
1/27/201638.0438.7537.5538.21333,140
1/26/201638.5439.1937.1438.05416,387
1/25/201641.2842.7638.5138.63219,149
1/22/201641.3642.9040.8441.39306,399
1/21/201640.1741.0839.5440.45263,263
1/20/201639.9541.7138.4640.06439,174
1/19/201640.7641.6539.3640.60534,834
1/15/201640.5040.6138.5640.16907,166
1/14/201641.7342.8140.6642.34386,760
1/13/201643.5743.5741.3341.51282,536
1/12/201642.4044.1442.1743.34390,737
1/11/201641.0442.3740.8741.95434,407
1/8/201640.5741.4940.0041.00576,535
1/7/201643.4244.1841.8041.81502,730
1/6/201644.1344.8243.5944.22273,067
1/5/201644.6645.6244.6244.90258,964
1/4/201643.9645.2443.9044.45519,835
12/31/201543.8345.3943.7344.63260,218
12/30/201544.7245.1444.0344.09222,910
12/29/201544.4745.6343.5844.70529,662
12/28/201544.6344.8743.0943.53576,693
12/24/201545.4645.5043.1944.72171,212
12/23/201545.1346.1144.6445.34331,745
12/22/201544.9945.3343.5144.651,435,151
12/21/201546.1146.4944.8245.08702,910
12/18/201545.4546.3845.0146.10622,121
12/17/201546.9346.9345.2145.48671,300
12/16/201546.3346.9245.7346.60308,741
12/15/201546.6247.3745.9546.06519,348
12/14/201545.7546.8944.9746.15668,169
12/11/201549.2149.5047.0147.51531,972
12/10/201550.0050.5349.5350.19590,098
12/9/201550.5851.8449.6849.93411,761
12/8/201548.2451.9848.0851.02843,388
12/7/201549.0050.2947.9248.75925,167
12/4/201550.2251.6149.8651.03415,152
12/3/201551.9951.9949.2150.00443,329
12/2/201552.8753.4251.9452.00399,286
12/1/201554.8057.2351.9352.792,596,158
11/30/201551.1751.5448.9849.36371,526
11/27/201550.8551.0950.3650.8659,269
11/25/201550.3751.4349.8750.81114,921
11/24/201548.5750.3848.0650.22178,948
11/23/201548.2250.2447.6548.98307,990
11/20/201546.4048.4646.1348.14369,076
11/19/201545.5046.6545.1345.98222,082
11/18/201545.0545.7644.5145.70205,616
11/17/201544.7346.1144.0445.06243,229
11/16/201543.4544.6143.4544.53133,296
11/13/201546.2046.2042.9143.55438,255
11/12/201545.5347.1745.4346.41244,253
11/11/201546.5747.4545.6146.05123,299
11/10/201545.8046.6845.5946.31160,800
11/9/201548.3748.7345.3945.91252,763
11/6/201547.4448.7946.5948.59316,098
11/5/201545.3747.7144.9547.70239,836
11/4/201545.5045.9545.0145.22128,770
11/3/201544.1945.4843.9345.26201,484
11/2/201542.5444.6142.2344.41248,097
10/30/201542.3643.3941.7142.57291,065
10/29/201542.6142.7941.8342.48149,249
10/28/201540.8643.2540.7142.77140,281
10/27/201541.4541.7340.0340.74317,422
10/26/201542.2142.2141.4341.78193,010
10/23/201543.4243.4241.4242.08258,683
10/22/201542.0045.8440.7043.00968,563
10/21/201539.6640.9038.6639.21515,988
10/20/201540.9340.9339.1639.49331,190
10/19/201540.1541.1839.8540.80198,843
10/16/201541.9242.2540.2640.40296,413
10/15/201540.8341.9539.9341.79462,363
10/14/201541.6142.1640.3640.66264,666
10/13/201542.1342.7041.0941.47286,137
10/12/201543.3643.3741.8442.38203,461
10/9/201544.0344.0643.0743.31100,574
10/8/201543.5244.4143.3143.97128,111
10/7/201542.8445.1642.7443.68171,866
10/6/201543.0543.5042.5042.66167,238
10/5/201541.8843.0641.7043.05224,705
10/2/201541.6842.0240.5241.63306,703
10/1/201541.9442.7241.0142.25268,153
9/30/201541.5342.4041.2341.76519,691
9/29/201542.2143.0240.9941.02429,142
9/28/201542.8743.0241.8441.98449,183
9/25/201543.8544.1542.7042.91206,667
9/24/201543.4143.9443.1343.71199,344
9/23/201544.3644.6743.4543.70282,107
9/22/201542.9344.4542.2344.38350,926
9/21/201544.3245.0642.5243.36512,342
9/18/201544.7245.4943.7243.83705,253
9/17/201544.7545.8844.5645.52364,618
9/16/201544.6744.8544.0244.65381,594
9/15/201544.1544.8343.4244.43514,204
  • Showing 1-100 of 1,059 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center