Mattress Firm Holding Corp $56.89

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : MFRM  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
6/19/201340.3940.5639.3139.55176,842
6/18/201339.6140.3039.6140.26163,770
6/17/201338.6139.9237.9339.68350,218
6/14/201338.2338.7238.0538.24204,258
6/13/201337.7638.4737.4038.35234,075
6/12/201338.3038.4537.5937.81346,584
6/11/201338.7538.7537.7037.95834,498
6/10/201340.2540.2539.8740.1297,170
6/7/201339.7640.2639.5140.21155,571
6/6/201339.7640.1138.2239.90294,067
6/5/201339.9641.2039.3639.621,344,066
6/4/201336.7938.0636.0437.56651,346
6/3/201336.0037.0335.4936.55423,777
5/31/201335.7436.2635.5735.96387,451
5/30/201336.2936.4835.8735.9687,416
5/29/201336.6536.7936.0336.15141,568
5/28/201336.6037.1136.1636.88239,323
5/24/201335.1636.3235.1536.13109,635
5/23/201336.0136.5335.5435.63190,292
5/22/201338.5338.6635.1336.18321,907
5/21/201337.6138.4437.5438.4378,600
5/20/201337.2837.9237.2137.6048,679
5/17/201337.2437.5236.7037.39292,021
5/16/201337.1337.7637.0637.2370,179
5/15/201337.4537.7637.1037.3692,899
5/14/201337.4537.8537.3637.5981,534
5/13/201337.4437.7637.0037.3293,612
5/10/201336.9137.7036.8637.5797,671
5/9/201336.7937.0036.6036.89114,775
5/8/201336.7437.0436.1936.7382,268
5/7/201336.7736.9136.2136.7664,848
5/6/201336.6237.1736.3836.70182,577
5/3/201337.6038.2336.0236.69153,970
5/2/201337.2437.7636.9937.39114,182
5/1/201338.1838.1837.1137.26142,390
4/30/201338.2638.8537.6538.32141,470
4/29/201337.6238.2237.4837.8461,373
4/26/201337.5737.7437.3437.4894,835
4/25/201337.0037.9136.9937.63109,886
4/24/201336.6536.9736.4636.84156,191
4/23/201336.0236.9935.8136.71226,103
4/22/201335.7336.0735.4735.81129,500
4/19/201335.1035.9935.1035.81174,050
4/18/201335.1835.3734.7935.01105,852
4/17/201335.3035.6634.4935.32185,066
4/16/201335.3535.9035.0535.70129,587
4/15/201336.1636.6834.9935.32373,532
4/12/201334.9236.0534.1336.02329,078
4/11/201334.5135.1834.2034.99208,224
4/10/201333.8035.0133.8034.68248,128
4/9/201333.8833.9933.2533.65104,704
4/8/201333.9334.1033.6033.9081,915
4/5/201333.2534.0033.0933.90152,918
4/4/201333.2034.0033.1733.77132,584
4/3/201333.5233.5232.7633.20250,645
4/2/201334.1734.3433.4233.63262,526
4/1/201334.5034.9333.5734.26266,584
3/28/201334.9335.4034.0734.54328,280
3/27/201332.5035.0032.2534.771,519,532
3/26/201331.8832.7230.6531.02759,166
3/25/201331.5032.1731.1332.17755,624
3/22/201331.0031.5930.5931.40369,506
3/21/201330.0730.5029.7130.14110,440
3/20/201330.0230.3329.8830.28205,606
3/19/201330.1730.7129.5129.72216,531
3/18/201329.4330.1229.2330.03140,793
3/15/201329.9230.0529.1929.91288,911
3/14/201329.7330.0229.3229.86156,479
3/13/201329.5729.8628.8729.74200,177
3/12/201329.5029.7129.0129.62102,984
3/11/201329.3229.7228.8929.38257,828
3/8/201328.4029.3028.2529.20688,470
3/7/201328.3628.6527.7528.02297,109
3/6/201328.7028.8528.1528.72165,586
3/5/201326.9728.7026.9528.35377,554
3/4/201326.5527.1826.1526.73487,013
3/1/201327.5927.7826.8027.18260,999
2/28/201327.6028.7127.6027.85409,434
2/27/201326.4527.8726.4527.62672,211
2/26/201326.4626.6226.1926.45296,235
2/25/201326.9627.2526.3726.40210,189
2/22/201327.5027.9326.7726.87214,439
2/21/201327.0327.9926.5127.30207,656
2/20/201328.0728.4926.9327.02280,177
2/19/201327.6528.3027.4527.99192,181
2/15/201327.9828.1027.4227.50254,838
2/14/201327.7927.9527.2427.74181,014
2/13/201327.8628.2227.7227.9592,423
2/12/201328.9728.9727.7127.82181,838
2/11/201328.8029.4028.7229.03305,146
2/8/201328.7528.9828.4928.78141,340
2/7/201328.7328.9928.2628.68187,339
2/6/201328.0928.7228.0728.65189,277
2/5/201327.9528.3127.7428.27222,018
2/4/201328.1428.3127.6127.85236,313
2/1/201328.1728.3527.9228.25134,555
1/31/201328.1428.2627.8228.04261,200
1/30/201327.8828.5727.6828.11279,859
1/29/201327.3827.8326.9827.75455,975
1/28/201328.8428.9727.0627.46239,359
Trading Center