MATTRESS FIRM HOLDING $36.13

up +0.50


24/5/2013 04:24 PM  |  NASDAQ : MFRM  |  Industries : Retail Trade / Furniture Stores
Type:

MFRM historical data

Date Open High Low Close Volume
12/31/2012 23.56 24.72 23.54 24.53 1996
12/28/2012 23.82 24.33 23.62 23.98 1725
12/27/2012 24.17 24.45 23.12 23.94 1861
12/26/2012 24.64 24.64 23.91 24.02 1252
12/24/2012 24.22 24.70 24.22 24.59 747
12/21/2012 24.10 24.25 23.83 24.25 1879
12/20/2012 24.47 24.56 24.10 24.56 1718
12/19/2012 24.75 24.92 24.51 24.54 1287
12/18/2012 23.64 24.75 23.53 24.65 3214
12/17/2012 23.98 24.64 23.47 23.50 2592
12/14/2012 23.51 24.05 23.09 23.97 4528
12/13/2012 23.78 23.78 23.35 23.59 1100
12/12/2012 23.40 23.99 22.94 23.45 5846
12/11/2012 22.93 22.98 22.63 22.69 2331
12/10/2012 23.10 23.10 22.62 22.81 3407
12/7/2012 23.06 23.21 22.73 22.85 3296
12/6/2012 23.77 23.84 22.75 23.04 12903
12/5/2012 23.90 24.23 22.87 23.67 35488
12/4/2012 28.90 30.48 28.90 30.32 14050
12/3/2012 28.90 29.88 28.54 28.88 2538
11/30/2012 28.57 28.73 28.09 28.61 2816
11/29/2012 27.81 28.57 27.59 28.55 1597
11/28/2012 27.00 27.98 26.85 27.92 2282
11/27/2012 27.80 27.99 26.99 27.15 3003
11/26/2012 27.99 28.25 27.09 27.90 2566
11/23/2012 27.13 28.01 27.03 27.95 717
11/21/2012 26.45 27.08 25.88 26.86 4519
11/20/2012 27.47 27.51 26.14 26.41 2549
11/19/2012 27.57 27.57 26.87 27.51 1357
11/16/2012 27.10 27.45 26.50 26.95 3407
11/15/2012 28.20 28.50 26.79 27.01 2100
11/14/2012 29.02 29.10 28.02 28.10 1466
11/13/2012 28.97 29.17 28.54 28.93 1159
11/12/2012 28.66 29.14 28.66 29.03 781
11/9/2012 27.85 28.68 27.48 28.54 2478
11/8/2012 29.65 29.65 27.51 27.59 5526
11/7/2012 31.11 31.43 29.52 29.63 4199
11/6/2012 31.43 32.12 30.87 31.33 2723
11/5/2012 31.86 32.17 31.00 31.29 2055
11/2/2012 32.12 32.47 31.69 31.84 749
11/1/2012 32.43 33.04 31.70 32.00 1920
10/31/2012 31.92 32.35 31.34 32.13 1098
10/26/2012 32.29 32.47 31.51 31.81 1650
10/25/2012 31.86 32.16 31.53 32.00 1033
10/24/2012 32.23 32.79 30.90 31.62 5576
10/23/2012 32.07 32.77 31.41 32.70 1429
10/22/2012 33.16 33.36 32.26 32.46 1016
10/19/2012 32.80 33.36 32.24 33.24 2490
10/18/2012 32.62 33.03 32.31 32.92 2965
10/17/2012 31.33 32.57 31.22 32.41 1398
10/16/2012 32.21 32.21 31.44 31.55 2501
10/15/2012 32.20 32.54 31.47 32.10 695
10/12/2012 31.73 32.70 30.54 32.08 4082
10/11/2012 32.01 32.71 32.01 32.49 4540
10/10/2012 32.44 33.00 31.92 32.27 1299
10/9/2012 32.98 33.13 31.94 32.32 5254
10/8/2012 33.07 33.68 32.76 33.06 3200
10/5/2012 32.94 33.80 32.25 33.50 5676
10/4/2012 30.93 33.15 30.66 32.76 36214
10/3/2012 29.81 30.30 28.77 30.18 2218
10/2/2012 28.63 30.26 28.49 29.70 1263
10/1/2012 28.27 28.60 27.84 28.47 1013
9/28/2012 28.89 29.25 28.09 28.15 1493
9/27/2012 29.80 31.08 28.90 29.02 1291
9/26/2012 29.32 29.54 28.43 29.14 1234
9/25/2012 30.46 30.46 28.79 28.93 1085
9/24/2012 30.92 32.19 30.04 30.18 1011
9/21/2012 31.23 31.46 30.71 31.16 2301
9/20/2012 31.36 31.36 30.52 30.86 1044
9/19/2012 32.57 33.17 32.09 32.13 877
9/18/2012 32.58 32.65 31.85 32.54 900
9/17/2012 33.15 33.52 32.26 32.56 958
9/14/2012 33.14 33.76 32.65 33.30 1767
9/13/2012 31.32 33.31 31.25 33.02 3139
9/12/2012 32.62 33.48 32.61 32.72 2683
9/11/2012 31.83 32.74 31.65 32.45 1166
9/10/2012 31.80 32.12 31.21 31.50 2109
9/7/2012 30.74 32.78 30.42 31.65 13137
9/6/2012 31.09 32.72 31.09 32.45 5822
9/5/2012 32.24 32.97 30.67 30.77 2430
9/4/2012 31.97 32.63 30.41 32.26 2407
8/31/2012 32.03 33.12 32.00 32.19 4186
8/30/2012 31.30 32.44 29.66 32.06 2923
8/29/2012 29.65 31.07 28.75 30.89 2273
8/28/2012 28.05 31.29 28.05 29.56 4123
8/27/2012 28.40 28.40 27.77 27.97 1077
8/24/2012 28.65 29.73 28.29 28.36 498
8/23/2012 29.50 29.79 28.72 28.74 698
8/22/2012 30.06 30.87 29.35 29.61 1087
8/21/2012 30.47 30.70 29.75 30.01 880
8/20/2012 31.00 31.11 30.14 30.39 461
8/17/2012 30.66 31.00 30.40 30.82 1341
8/16/2012 30.53 31.00 30.45 30.71 1914
8/15/2012 29.11 30.46 28.53 30.41 1507
8/14/2012 29.44 29.50 28.70 29.20 1115
8/13/2012 29.52 30.04 28.99 29.26 791
8/10/2012 30.03 30.71 28.85 29.60 1405
8/9/2012 30.41 30.78 29.90 30.00 492
8/8/2012 30.41 30.79 29.52 30.34 995
8/7/2012 30.00 31.91 29.49 30.38 2289
Marketplace
Trading Center