$57.85 +0.94 (%) Mattress Firm Holding Corp - NASDAQ

Dec. 22, 2014 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
3/7/201444.6345.4344.4744.98204,568
3/6/201444.2244.7643.9344.40133,379
3/5/201443.8144.1043.7944.0068,532
3/4/201443.1944.1542.2443.95141,415
3/3/201443.2643.3142.3742.73159,452
2/28/201443.6543.9443.0943.59115,374
2/27/201443.2443.6242.7943.5598,271
2/26/201442.1443.8242.1443.37114,418
2/25/201441.6942.4641.6942.19151,427
2/24/201441.7342.5241.2741.58211,318
2/21/201439.7141.7639.3841.58297,044
2/20/201439.9240.0038.9539.56243,799
2/19/201437.3841.2737.0140.05922,348
2/18/201441.2441.5340.7941.26112,918
2/14/201441.4241.5440.9441.28117,147
2/13/201440.3542.0840.2841.40154,878
2/12/201441.2641.3740.7340.84178,050
2/11/201442.6542.6541.0741.26130,823
2/10/201441.7641.7641.1641.3684,452
2/7/201441.1341.7840.5541.63258,220
2/6/201440.0841.0240.0140.90117,818
2/5/201439.7540.3539.0239.90227,453
2/4/201439.9340.0138.9839.98178,712
2/3/201440.7141.0538.6939.78317,151
1/31/201439.8640.8839.4140.70187,674
1/30/201440.5041.0840.4640.49118,934
1/29/201441.6741.8040.2140.38135,789
1/28/201441.8442.8341.3241.95203,968
1/27/201442.2342.9041.3441.93369,953
1/24/201443.3443.3542.0142.23243,152
1/23/201444.0544.6943.2243.68152,472
1/22/201444.8145.2544.1944.29220,292
1/21/201444.2044.9044.0144.65240,872
1/17/201444.5944.7543.2644.12462,649
1/16/201445.2445.4344.3344.47392,284
1/15/201439.9946.1439.8345.431,031,584
1/14/201439.8940.2938.7539.39447,386
1/13/201440.2540.8039.3839.89290,850
1/10/201441.6341.6339.9840.20407,063
1/9/201443.3643.5341.2041.51403,902
1/8/201443.6844.4943.1343.51294,701
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
  • Showing 201-300 of 776 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center