MATTRESS FIRM HOLDING $38.43

up +0.83


21/5/2013 04:21 PM  |  NASDAQ : MFRM  |  Industries : Retail Trade / Furniture Stores
Type:

MFRM historical data

Date Open High Low Close Volume
8/1/2012 29.26 29.38 28.34 28.44 1137
7/31/2012 29.01 29.94 28.16 29.16 1893
7/30/2012 28.90 29.69 28.43 29.13 2262
7/27/2012 27.99 29.25 27.71 29.04 1029
7/26/2012 26.83 27.99 26.63 27.82 1000
7/25/2012 27.89 27.89 26.35 26.51 1247
7/24/2012 27.83 28.19 25.82 26.49 2499
7/23/2012 26.19 28.36 26.19 27.60 3035
7/20/2012 26.86 27.39 26.58 27.24 1800
7/19/2012 26.82 27.37 26.10 27.21 4846
7/18/2012 25.48 26.80 25.48 26.19 1952
7/17/2012 26.75 26.75 22.82 25.96 17388
7/16/2012 29.80 30.48 29.23 29.77 1826
7/13/2012 29.35 30.59 29.00 29.59 2183
7/12/2012 29.50 29.74 28.95 29.16 2509
7/11/2012 30.54 30.83 29.50 29.64 1780
7/10/2012 31.23 31.81 30.28 30.53 3736
7/9/2012 33.40 33.72 30.63 30.91 11985
7/6/2012 32.58 33.92 32.50 33.45 2586
7/5/2012 31.04 33.97 30.77 32.84 1999
7/3/2012 31.12 32.06 30.33 32.06 578
7/2/2012 30.03 31.31 30.00 31.20 2207
6/29/2012 30.08 30.88 29.53 30.31 4021
6/28/2012 26.97 29.79 26.97 29.08 6606
6/27/2012 26.84 27.48 26.48 27.10 1356
6/26/2012 26.72 27.87 26.72 26.97 1028
6/25/2012 27.09 27.58 26.00 26.80 1860
6/22/2012 26.56 27.80 26.11 27.17 10844
6/21/2012 27.93 27.93 25.51 26.08 5955
6/20/2012 28.67 28.67 27.73 27.86 3329
6/19/2012 28.45 29.49 28.17 28.66 2506
6/18/2012 27.64 29.24 27.64 28.57 3133
6/15/2012 26.39 27.98 26.39 27.77 3062
6/14/2012 27.38 27.82 25.67 26.43 4176
6/13/2012 28.40 29.25 27.24 27.48 3441
6/12/2012 29.39 29.54 27.32 28.48 4859
6/11/2012 30.19 30.19 28.68 29.26 3290
6/8/2012 29.00 30.25 29.00 29.96 5378
6/7/2012 29.30 30.00 28.33 29.05 8771
6/6/2012 29.55 30.34 26.70 28.00 38038
6/5/2012 35.21 37.64 34.48 35.30 7152
6/4/2012 34.41 35.66 34.10 35.56 3374
6/1/2012 33.98 36.05 32.70 34.35 7083
5/31/2012 35.75 35.90 33.82 34.23 5995
5/30/2012 36.72 36.72 34.35 35.38 7256
5/29/2012 39.00 39.35 36.17 36.95 4304
5/25/2012 36.69 40.00 36.69 38.74 5866
5/24/2012 34.76 36.62 34.09 35.84 2648
5/23/2012 31.82 35.58 31.00 34.94 4480
5/22/2012 33.47 34.57 31.51 31.99 2206
5/21/2012 34.15 34.39 32.43 33.40 3144
5/18/2012 35.38 38.40 34.00 34.17 1810
5/17/2012 36.61 36.83 35.29 35.33 1298
5/16/2012 36.59 37.00 35.90 36.62 2470
5/15/2012 36.59 36.93 35.88 36.20 2543
5/14/2012 36.71 37.59 36.29 36.50 1810
5/11/2012 35.88 37.64 35.88 36.92 2253
5/10/2012 36.48 37.33 35.14 36.11 6340
5/9/2012 34.06 35.84 33.58 35.61 2224
5/8/2012 35.83 36.22 33.43 34.37 3452
5/7/2012 38.97 39.12 35.25 35.94 7390
5/4/2012 40.36 40.59 38.12 39.08 3685
5/3/2012 41.12 41.23 40.05 40.55 2720
5/2/2012 40.47 41.54 39.75 41.10 4448
5/1/2012 40.06 41.37 40.06 40.70 2060
4/30/2012 40.26 41.84 39.54 40.04 2904
4/27/2012 39.00 41.00 38.85 40.04 4074
4/26/2012 40.75 40.98 37.47 39.07 7967
4/25/2012 41.23 42.20 40.68 40.85 2961
4/24/2012 43.47 43.79 40.37 41.00 4205
4/23/2012 42.78 44.07 42.04 43.35 993
4/20/2012 43.71 43.89 41.93 43.83 4926
4/19/2012 46.27 46.93 44.51 45.37 1625
4/18/2012 45.86 47.94 45.38 46.22 1628
4/17/2012 45.48 48.18 45.48 46.01 961
4/16/2012 44.97 46.21 44.97 45.38 1787
4/13/2012 43.00 45.96 42.41 44.57 1333
4/12/2012 44.41 44.64 41.80 42.57 5063
4/11/2012 44.45 45.42 40.70 44.00 8857
4/10/2012 39.32 39.90 37.25 37.43 3689
4/9/2012 39.50 39.50 38.58 39.27 1792
4/5/2012 39.08 39.70 38.81 39.51 556
4/4/2012 39.37 39.50 38.79 39.15 434
4/3/2012 38.76 39.90 38.76 39.60 843
4/2/2012 36.94 39.76 36.78 38.75 1185
3/30/2012 38.32 38.32 37.32 37.90 1100
3/29/2012 38.33 38.39 37.30 38.11 276
3/28/2012 37.96 38.66 36.86 38.43 733
3/27/2012 38.35 38.83 36.50 37.76 893
3/26/2012 35.40 38.21 35.40 38.20 1793
3/23/2012 34.88 35.54 34.06 35.16 182
3/22/2012 34.47 35.06 33.65 35.03 199
3/21/2012 34.89 35.26 34.25 34.70 2310
3/20/2012 34.39 34.99 33.75 34.85 517
3/19/2012 34.36 36.02 34.17 34.61 335
3/16/2012 34.22 34.60 33.21 34.47 714
3/15/2012 35.25 35.25 32.93 34.22 883
3/14/2012 34.47 34.47 33.58 34.22 508
3/13/2012 35.65 35.65 33.88 34.60 1149
3/12/2012 36.07 36.24 35.00 35.25 842
Marketplace
Trading Center