$61.80 0.00 (%) Mattress Firm Holding Corp - NASDAQ

Mar. 4, 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
5/16/201443.0144.0942.6243.98117,768
5/15/201442.8243.3641.9742.84152,553
5/14/201445.0345.0343.1943.31151,534
5/13/201445.4146.0645.2045.30135,950
5/12/201444.3846.3944.3845.67174,809
5/9/201443.3444.4743.1244.13137,542
5/8/201444.1645.8243.4343.5296,597
5/7/201445.5045.5043.7944.28114,204
5/6/201446.1747.7944.7645.40124,016
5/5/201445.8146.7545.5846.41125,267
5/2/201446.1947.0245.6746.13176,547
5/1/201444.9646.3244.5146.01260,546
4/30/201445.2045.6244.5945.19145,289
4/29/201445.9146.5045.0045.37157,524
4/28/201444.0045.9743.2245.64484,778
4/25/201447.1047.6444.8444.94357,588
4/24/201448.1348.6047.2847.40286,907
4/23/201448.3849.5448.0048.09306,656
4/22/201448.5249.3848.2548.50170,094
4/21/201446.8448.4646.8448.41143,265
4/17/201446.8047.5046.6846.74209,667
4/16/201445.2647.4345.2646.92660,311
4/15/201445.8246.4144.5045.26218,282
4/14/201445.7646.7445.2045.83132,329
4/11/201445.4346.1345.1345.34183,903
4/10/201446.5247.1145.4345.87207,449
4/9/201446.6647.2346.2646.72219,280
4/8/201447.1347.5546.4147.12128,957
4/7/201447.9348.5846.3247.09236,697
4/4/201448.2449.0747.4448.12268,049
4/3/201448.3448.3847.7448.0094,271
4/2/201447.5148.4647.0348.22150,750
4/1/201447.7447.7446.5347.54240,921
3/31/201448.0449.8147.5147.83143,399
3/28/201447.3049.4847.3047.91189,557
3/27/201446.6147.6146.4447.34120,092
3/26/201448.5348.9946.4846.72134,947
3/25/201447.3648.5447.0848.28180,192
3/24/201448.4548.4846.7047.23154,706
3/21/201448.1149.2447.6048.17270,740
3/20/201447.6748.4946.8648.13199,865
3/19/201448.7848.8447.5047.85258,786
3/18/201446.8647.8945.8647.76138,337
3/17/201447.5048.7746.5646.86415,152
3/14/201446.2647.6445.2246.99889,070
3/13/201443.5345.3542.5944.45559,966
3/12/201443.2543.4842.2343.33195,293
3/11/201444.3244.3243.1343.55131,216
3/10/201445.1146.0043.3044.40218,833
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
  • Showing 201-300 of 825 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center