$63.90 +0.01 (%) Mattress Firm Holding Corp - NASDAQ

Aug. 25, 2016 | 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
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
8/11/201562.2563.0061.7362.20135,407
8/10/201562.4663.4162.0962.71186,503
8/7/201561.6962.0961.3462.0176,895
8/6/201562.0762.1860.6562.02141,561
8/5/201562.4662.7161.5762.07134,969
8/4/201561.6162.8961.1461.92154,547
8/3/201562.3562.8161.2761.73175,902
7/31/201560.1961.9560.0561.85126,613
7/30/201559.7260.2759.1459.92150,714
7/29/201559.9060.4858.8759.76129,792
7/28/201561.4061.4058.7959.34287,097
7/27/201561.8362.3159.8660.68281,285
7/24/201561.8962.9061.4762.27189,692
7/23/201562.3063.0761.4861.85389,635
7/22/201561.8262.9261.6662.0969,478
7/21/201562.2062.8161.2562.13279,863
7/20/201562.2262.3361.6262.16200,727
7/17/201562.7662.7661.6462.08112,187
7/16/201562.7963.1762.1262.77139,121
7/15/201561.5962.3560.8962.33150,968
7/14/201561.2661.7860.5561.57224,884
7/13/201559.4760.2459.1760.17129,545
7/10/201558.8159.7958.4359.05157,637
7/9/201557.7758.5957.0358.38311,321
7/8/201558.4358.5956.7456.98304,266
7/7/201559.9059.9158.1658.62285,267
7/6/201559.5061.4159.4459.72311,307
7/2/201560.8860.8859.2459.58232,564
7/1/201561.3461.8260.2160.76335,966
6/30/201561.2261.9160.7160.95274,729
6/29/201562.5662.9060.6360.99208,290
6/26/201562.4863.4362.1363.09859,421
6/25/201561.9862.3061.1162.22229,100
6/24/201561.2862.1560.9561.78176,852
6/23/201561.8162.1461.3161.48120,652
6/22/201560.6861.7260.6861.69191,552
6/19/201560.7661.2960.4860.52295,657
  • Showing 201-300 of 1,199 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center