$61.92 0.00 (%) Mattress Firm Holding Corp - NASDAQ

Aug. 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
3/12/201561.9262.5661.3162.31256,242
3/11/201561.6261.6260.6961.41197,933
3/10/201562.1362.4461.4761.73172,748
3/9/201561.7962.8261.3762.50167,996
3/6/201561.9062.1660.9961.52185,040
3/5/201561.6862.7961.2662.22105,419
3/4/201561.2962.0360.3661.80144,132
3/3/201559.7061.6059.5661.22398,762
3/2/201561.0261.0559.5859.86211,890
2/27/201560.7461.1360.0660.91163,980
2/26/201560.6561.0560.4360.8989,824
2/25/201560.6661.0460.1760.57155,943
2/24/201560.0060.7958.9360.62161,559
2/23/201559.4059.8658.5559.51102,902
2/20/201559.9460.4558.8959.45136,747
2/19/201559.4160.4359.2459.4690,103
2/18/201560.4560.7059.6359.88143,419
2/17/201562.1262.1559.8260.65276,600
2/13/201562.2162.9761.9662.22135,535
2/12/201562.3762.7560.8762.34294,519
2/11/201562.6063.4261.8562.22228,838
2/10/201561.2563.0260.9162.54363,978
2/9/201561.1961.7660.4460.95240,239
2/6/201559.6560.9859.3460.94289,925
2/5/201558.9260.3558.8660.03170,882
2/4/201557.2859.0257.2458.77217,580
2/3/201556.8557.2456.6257.21159,238
2/2/201557.6857.6855.1256.33392,937
1/30/201560.5861.4457.5357.62209,145
1/29/201560.1161.1859.5060.92178,679
1/28/201560.5261.3559.1360.25155,174
1/27/201558.8760.2058.5860.06187,955
1/26/201561.0461.4558.4359.50237,892
1/23/201561.5661.7159.6061.12244,171
1/22/201561.0462.1361.0361.53372,733
1/21/201558.6461.1257.9660.91572,680
1/20/201557.8558.8057.4558.71353,247
1/16/201556.3657.7555.3457.70179,762
1/15/201558.7458.7455.6556.39206,090
1/14/201558.3259.0057.5258.51132,453
1/13/201561.0662.1557.8759.20277,077
1/12/201561.2761.2760.2060.77135,797
1/9/201561.4262.1260.6161.13178,993
1/8/201560.1161.8060.1161.68167,337
1/7/201559.4160.0059.1859.94189,768
1/6/201560.3760.3758.5558.82263,221
1/5/201560.0060.5159.2560.06195,550
1/2/201558.6260.8356.9960.09447,134
12/31/201459.2459.8058.0258.08148,063
12/30/201459.4859.6058.6159.00112,997
12/29/201459.1759.6158.7459.55170,630
12/26/201459.8160.3558.4559.09153,637
12/24/201459.2459.9259.1759.59141,093
12/23/201458.8059.2458.1458.91158,815
12/22/201457.0058.6157.0058.35278,587
12/19/201458.1358.1356.6856.91338,640
12/18/201457.6458.2357.3258.14266,667
12/17/201456.6057.4456.0657.02229,167
12/16/201459.4259.4255.5956.28673,616
12/15/201461.0261.6059.0659.74192,587
12/12/201461.3362.0260.7660.78185,067
12/11/201461.4762.3260.9061.55494,661
12/10/201462.3163.4861.8962.50366,680
12/9/201460.7062.9960.0562.65279,593
12/8/201461.0461.9661.0461.47415,331
12/5/201461.1961.6160.5661.61431,749
12/4/201463.0563.5360.6862.07705,596
12/3/201463.9064.7763.0663.54477,347
12/2/201469.0069.0062.6064.121,186,416
12/1/201470.7071.4169.2969.62768,880
11/28/201470.2671.2169.5871.03140,758
11/26/201470.2871.7168.9270.27251,498
11/25/201469.3170.6968.6870.57503,595
11/24/201468.8369.4468.1468.90287,254
11/21/201470.0071.1068.4368.45166,780
11/20/201468.7370.3868.7369.21191,131
11/19/201469.6570.0668.4169.17130,525
11/18/201470.4871.8269.3169.53249,831
11/17/201469.7371.0269.1670.50263,676
11/14/201468.3769.5667.1869.49175,510
11/13/201467.9668.8367.1468.62219,796
11/12/201464.6667.7864.1767.49203,892
11/11/201466.5666.5664.8064.93126,001
11/10/201465.8466.5665.3666.35138,298
11/7/201463.8665.9063.3565.42267,404
11/6/201463.2864.0663.0163.94156,918
11/5/201463.0663.6262.7163.29183,034
11/4/201462.9363.9662.2562.92156,364
11/3/201463.0064.7462.2763.35232,754
10/31/201463.9363.9762.7163.19148,200
10/30/201463.1263.5262.3963.2093,117
10/29/201463.6763.9562.9163.1378,130
10/28/201462.2763.9961.9663.72111,582
10/27/201461.8362.2861.4062.13163,567
10/24/201463.4764.1961.5862.21322,486
10/23/201462.0063.0261.6162.27200,019
10/22/201460.9161.4760.4860.63122,004
10/21/201460.6161.0960.5060.84144,989
10/20/201458.2760.5158.2760.43106,033
10/17/201458.6359.0958.0458.39176,176
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!