Mattress Firm Holding Corp $46.74

down -0.18


17/4/2014 08:10 PM  |  NASDAQ : MFRM  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
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
1/25/201329.3029.8028.2928.76348,681
1/24/201327.6628.7427.4028.53498,608
1/23/201326.9227.9526.9227.31278,864
1/22/201326.4927.1726.4527.02302,130
1/18/201325.5426.8425.5426.41171,598
1/17/201325.6225.8425.2425.61193,298
1/16/201325.8925.9825.5425.57136,045
1/15/201325.2126.1625.2025.83132,091
1/14/201326.0126.2525.5325.85136,361
1/11/201325.2826.2525.2826.12284,284
1/10/201325.1325.5924.9625.43195,531
1/9/201325.1625.4924.7225.00213,961
1/8/201326.3026.4424.8325.15206,356
1/7/201325.4126.7025.3926.43219,951
1/4/201326.1026.4324.9425.43272,122
1/3/201324.9026.2424.6525.75237,640
1/2/201325.1525.3024.2424.95471,952
12/31/201223.5624.7223.5424.53199,517
12/28/201223.8224.3323.6223.98172,418
12/27/201224.1724.4523.1223.94186,033
12/26/201224.6424.6423.9124.02125,126
12/24/201224.2224.7024.2224.5974,633
12/21/201224.1024.2523.8324.25187,893
12/20/201224.4724.5624.1024.56171,757
12/19/201224.7524.9224.5124.54128,652
12/18/201223.6424.7523.5324.65321,401
12/17/201223.9824.6423.4723.50259,157
12/14/201223.5124.0523.0923.97452,718
12/13/201223.7823.7823.3523.59109,903
12/12/201223.4023.9922.9423.45584,557
12/11/201222.9322.9822.6322.69233,062
12/10/201223.1023.1022.6222.81340,652
12/7/201223.0623.2122.7322.85329,549
12/6/201223.7723.8422.7523.041,290,240
12/5/201223.9024.2322.8723.673,548,820
12/4/201228.9030.4828.9030.321,417,370
12/3/201228.9029.8828.5428.88253,778
11/30/201228.5728.7328.0928.61281,526
11/29/201227.8128.5727.5928.55159,646
11/28/201227.0027.9826.8527.92228,124
11/27/201227.8027.9926.9927.15300,272
11/26/201227.9928.2527.0927.90256,503
11/23/201227.1328.0127.0327.9571,692
11/21/201226.4527.0825.8826.86451,897
11/20/201227.4727.5126.1426.41254,855
11/19/201227.5727.5726.8727.51136,151
11/16/201227.1027.4526.5026.95340,609
11/15/201228.2028.5026.7927.01209,945
11/14/201229.0229.1028.0228.10146,567
11/13/201228.9729.1728.5428.93115,890
11/12/201228.6629.1428.6629.0378,061
11/9/201227.8528.6827.4828.54247,730
11/8/201229.6529.6527.5127.59552,600
11/7/201231.1131.4329.5229.63419,887
11/6/201231.4332.1230.8731.33272,267
11/5/201231.8632.1731.0031.29205,409
11/2/201232.1232.4731.6931.8474,806
11/1/201232.4333.0431.7032.00194,484
10/31/201231.9232.3531.3432.13109,787
10/26/201232.2932.4731.5131.81164,981
10/25/201231.8632.1631.5332.00103,300
10/24/201232.2332.7930.9031.62557,504
10/23/201232.0732.7731.4132.70142,889
10/22/201233.1633.3632.2632.46101,591
10/19/201232.8033.3632.2433.24248,983
10/18/201232.6233.0332.3132.92296,489
10/17/201231.3332.5731.2232.41139,728
10/16/201232.2132.2131.4431.55250,040
10/15/201232.2032.5431.4732.1069,442
10/12/201231.7332.7030.5432.08408,188
10/11/201232.0132.7132.0132.49453,913
10/10/201232.4433.0031.9232.27129,829
10/9/201232.9833.1331.9432.32525,335
10/8/201233.0733.6832.7633.06319,974
10/5/201232.9433.8032.2533.50567,595
10/4/201230.9333.1530.6632.763,621,380
10/3/201229.8130.3028.7730.18221,797
10/2/201228.6330.2628.4929.70126,228
10/1/201228.2728.6027.8428.47101,205
9/28/201228.8929.2528.0928.15149,296
9/27/201229.8031.0828.9029.02129,027
9/26/201229.3229.5428.4329.14123,360
9/25/201230.4630.4628.7928.93108,447
9/24/201230.9232.1930.0430.18101,053
9/21/201231.2331.4630.7131.16230,060
9/20/201231.3631.3630.5230.86104,332
9/19/201232.5733.1732.0932.1387,641
9/18/201232.5832.6531.8532.5489,925
9/17/201233.1533.5232.2632.5695,722
9/14/201233.1433.7632.6533.30176,688
9/13/201231.3233.3131.2533.02313,865
9/12/201232.6233.4832.6132.72268,227
9/11/201231.8332.7431.6532.45116,569
9/10/201231.8032.1231.2131.50210,876
9/7/201230.7432.7830.4231.651,313,660
Trading Center