$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
1/7/201443.3544.3543.0743.78168,539
1/6/201443.8443.8942.6443.30320,772
1/3/201444.0845.2543.8844.55202,648
1/2/201442.8044.4642.2344.08267,212
12/31/201343.8444.0642.6643.04102,721
12/30/201342.5544.0842.2543.68126,877
12/27/201344.4344.7242.2642.63149,674
12/26/201342.2344.6241.8644.50304,914
12/24/201341.4442.9941.1642.04134,527
12/23/201341.5141.9540.7841.32136,927
12/20/201341.3041.8540.9441.48227,048
12/19/201341.8041.8041.1341.38128,762
12/18/201341.4642.4241.4641.97208,709
12/17/201340.6541.5940.3541.36318,132
12/16/201340.1041.0039.9040.61242,816
12/13/201339.5040.2238.9740.05142,173
12/12/201340.0640.0639.2239.44130,300
12/11/201340.3241.1439.7640.15182,213
12/10/201340.5841.4540.0640.16260,076
12/9/201340.9141.4840.1040.75236,694
12/6/201339.0041.8338.9641.00384,474
12/5/201339.0439.4537.0538.901,275,849
12/4/201335.8936.5434.0034.24900,619
12/3/201336.0836.2635.2635.95247,851
12/2/201336.9637.4536.0236.24282,031
11/29/201337.2237.3836.6437.13108,375
11/27/201337.1237.6436.6137.04176,328
11/26/201336.7637.2536.0737.03182,968
11/25/201337.0337.1636.3036.68131,286
11/22/201336.4537.1336.0937.02118,082
11/21/201336.5836.8736.1036.54247,582
11/20/201336.6637.6636.1136.45165,713
11/19/201336.9937.2435.8636.62179,566
11/18/201336.4339.5436.2437.14702,538
11/15/201335.1236.9733.9636.26408,504
11/14/201334.5835.8034.5835.25196,171
11/13/201334.2335.5833.8235.01322,253
11/12/201333.5034.6533.0934.43149,997
11/11/201332.8234.0832.7333.50180,118
11/8/201333.6834.1132.8932.98169,277
11/7/201333.3034.9332.4233.70430,683
11/6/201332.1632.1632.0032.0445,241
11/5/201331.5032.0429.2931.96119,406
11/4/201330.7431.7530.4531.54116,701
11/1/201330.0030.8329.7330.57169,152
10/31/201330.9830.9829.8230.06265,185
10/30/201331.4231.4330.7130.96122,025
10/29/201331.4131.7230.8531.32109,222
10/28/201331.7331.8031.0531.28193,369
10/25/201332.6032.6731.5331.6784,519
10/24/201332.4132.5432.1132.50121,263
10/23/201332.8133.0232.2132.3280,407
10/22/201332.8033.1432.5432.88170,872
10/21/201332.1432.9531.9232.77207,372
10/18/201332.1532.1831.7932.1284,947
10/17/201331.2632.1731.1131.90623,918
10/16/201332.8633.3132.5233.30317,679
10/15/201332.6732.7832.3332.73371,445
10/14/201332.5032.9132.4332.87180,843
10/11/201332.2032.7531.9932.71132,000
10/10/201332.0832.3231.7732.2159,058
10/9/201331.8832.1031.2031.74144,364
10/8/201332.3532.5431.7431.95120,093
10/7/201332.4232.5732.1332.41124,159
10/4/201332.2432.8832.1432.6490,282
10/3/201331.8732.4131.5532.30100,729
10/2/201331.5731.8931.0631.83237,854
10/1/201331.7032.8431.5031.89264,701
9/30/201331.7632.2631.5031.81225,704
9/27/201332.3432.5732.0132.10108,056
9/26/201333.1833.1932.0932.42156,534
9/25/201333.0533.4832.6833.0583,055
9/24/201333.0733.3032.5632.92299,105
9/23/201333.2733.2732.5033.00139,024
9/20/201333.4633.6632.9533.27432,312
9/19/201334.9335.0032.5133.481,276,707
9/18/201334.2035.0133.6934.85353,957
9/17/201333.9434.8833.7534.20203,745
9/16/201333.9634.1733.6434.00192,354
9/13/201333.0833.7432.6933.62450,480
9/12/201333.0333.5432.7732.94238,541
9/11/201334.0434.3232.6933.13470,377
9/10/201335.2535.2833.2234.04597,059
9/9/201335.3736.2534.9135.21412,828
9/6/201334.7536.1334.5035.592,911,241
9/5/201341.2641.9340.9741.69375,580
9/4/201341.4042.6041.0441.25233,936
9/3/201341.4942.8240.9441.22232,131
8/30/201341.4943.0140.7241.10237,140
8/29/201341.0041.9541.0041.65180,728
8/28/201341.1941.7640.9741.16116,850
8/27/201341.4042.1040.9441.4194,982
8/26/201341.8942.1441.4241.9495,436
8/23/201341.0642.4640.7841.92329,630
8/22/201339.9541.2739.7440.7659,353
8/21/201340.5041.0239.9039.95191,162
8/20/201339.7241.4039.5740.7676,078
8/19/201339.9140.9439.5939.6250,336
8/16/201339.9040.9739.7740.0167,838
8/15/201340.7841.0839.9039.9180,814
  • Showing 201-300 of 735 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center