$33.86 +0.62 (%) Mattress Firm Holding Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
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
11/4/201545.5045.9545.0145.22128,770
11/3/201544.1945.4843.9345.26201,484
11/2/201542.5444.6142.2344.41248,097
10/30/201542.3643.3941.7142.57291,065
10/29/201542.6142.7941.8342.48149,249
10/28/201540.8643.2540.7142.77140,281
10/27/201541.4541.7340.0340.74317,422
10/26/201542.2142.2141.4341.78193,010
10/23/201543.4243.4241.4242.08258,683
10/22/201542.0045.8440.7043.00968,563
10/21/201539.6640.9038.6639.21515,988
10/20/201540.9340.9339.1639.49331,190
10/19/201540.1541.1839.8540.80198,843
10/16/201541.9242.2540.2640.40296,413
10/15/201540.8341.9539.9341.79462,363
10/14/201541.6142.1640.3640.66264,666
10/13/201542.1342.7041.0941.47286,137
10/12/201543.3643.3741.8442.38203,461
10/9/201544.0344.0643.0743.31100,574
10/8/201543.5244.4143.3143.97128,111
10/7/201542.8445.1642.7443.68171,866
10/6/201543.0543.5042.5042.66167,238
10/5/201541.8843.0641.7043.05224,705
10/2/201541.6842.0240.5241.63306,703
10/1/201541.9442.7241.0142.25268,153
9/30/201541.5342.4041.2341.76519,691
9/29/201542.2143.0240.9941.02429,142
9/28/201542.8743.0241.8441.98449,183
9/25/201543.8544.1542.7042.91206,667
9/24/201543.4143.9443.1343.71199,344
9/23/201544.3644.6743.4543.70282,107
9/22/201542.9344.4542.2344.38350,926
9/21/201544.3245.0642.5243.36512,342
9/18/201544.7245.4943.7243.83705,253
9/17/201544.7545.8844.5645.52364,618
9/16/201544.6744.8544.0244.65381,594
9/15/201544.1544.8343.4244.43514,204
9/14/201545.5146.8643.6944.151,559,953
9/11/201552.2052.4045.3046.244,581,875
9/10/201560.3360.6859.3560.34365,399
9/9/201561.1861.9460.3960.60462,196
9/8/201559.9461.1159.1160.74223,962
9/4/201557.9859.3057.8858.95127,576
9/3/201560.2461.1258.8558.96315,469
9/2/201558.6160.1058.6160.09175,929
9/1/201558.7759.1556.8658.11310,033
8/31/201560.0160.5759.7360.09180,292
8/28/201559.6960.4159.4760.32210,937
8/27/201559.7560.9259.4160.10304,176
8/26/201558.3959.1657.3659.11107,513
8/25/201559.0759.1857.2157.45192,659
8/24/201557.0758.2857.0657.26267,068
8/21/201562.0962.5359.1459.91236,462
8/20/201564.4265.1262.9363.16252,094
8/19/201563.7365.5162.9964.72200,819
8/18/201564.0864.5463.8564.0268,324
8/17/201562.5964.2761.9564.09151,933
8/14/201562.0262.8961.6962.8692,980
8/13/201562.2062.9561.9162.17129,038
8/12/201561.5962.4660.4662.17194,871
Trading Center