$64.01 +0.02 (%) Mattress Firm Holding Corp - NASDAQ

Aug. 23, 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
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
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
Trading Center