$70.27 -0.30 (%) Mattress Firm Holding Corp - NASDAQ

Nov. 26, 2014 | 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
9/18/201334.2035.0133.6934.85353,957
9/17/201333.9434.8833.7534.20203,745
9/16/201333.9634.1733.6434.00192,354
9/13/201333.0833.7432.6933.62450,480
9/12/201333.0333.5432.7732.94238,541
9/11/201334.0434.3232.6933.13470,377
9/10/201335.2535.2833.2234.04597,059
9/9/201335.3736.2534.9135.21412,828
9/6/201334.7536.1334.5035.592,911,241
9/5/201341.2641.9340.9741.69375,580
9/4/201341.4042.6041.0441.25233,936
9/3/201341.4942.8240.9441.22232,131
8/30/201341.4943.0140.7241.10237,140
8/29/201341.0041.9541.0041.65180,728
8/28/201341.1941.7640.9741.16116,850
8/27/201341.4042.1040.9441.4194,982
8/26/201341.8942.1441.4241.9495,436
8/23/201341.0642.4640.7841.92329,630
8/22/201339.9541.2739.7440.7659,353
8/21/201340.5041.0239.9039.95191,162
8/20/201339.7241.4039.5740.7676,078
8/19/201339.9140.9439.5939.6250,336
8/16/201339.9040.9739.7740.0167,838
8/15/201340.7841.0839.9039.9180,814
8/14/201341.6241.7140.8541.2024,432
8/13/201342.4342.5541.5941.7494,965
8/12/201341.7342.4541.6642.3950,312
8/9/201341.2942.4241.2941.89125,910
8/8/201340.7141.4440.0941.2585,621
8/7/201341.5641.5640.4540.4959,936
8/6/201342.2242.2240.7841.84102,918
8/5/201341.5842.8741.5742.38151,064
8/2/201341.5641.9641.5641.8330,814
8/1/201340.8442.2640.8441.6394,804
7/31/201340.4241.4440.3540.85156,494
7/30/201339.7640.4739.2140.38171,265
7/29/201339.4339.8039.2239.7195,067
7/26/201339.3039.8539.1639.49538,613
7/25/201341.4641.4640.4741.18172,448
7/24/201340.1642.1138.8141.32503,090
7/23/201343.3444.0342.3042.68171,450
7/22/201342.5943.5742.5943.35138,688
7/19/201342.5943.1541.7342.65272,108
7/18/201343.2343.6442.1242.60284,905
7/17/201344.1145.1443.1943.78292,896
7/16/201344.5944.9643.8944.30192,711
7/15/201345.6645.6744.4944.79248,646
7/12/201345.7546.3545.1745.81322,652
7/11/201346.5346.5645.5845.86303,833
7/10/201345.1046.8544.9146.19261,801
7/9/201344.1845.1543.1445.06233,351
7/8/201342.6944.5142.4044.19271,053
7/5/201342.0342.4841.2042.4063,166
7/3/201341.9842.5941.1841.39165,006
7/2/201341.7242.9441.7242.20450,773
7/1/201340.4442.7039.6742.39454,631
6/28/201339.9640.9139.3640.30492,628
6/27/201339.3040.1239.2139.96222,432
6/26/201339.2839.7838.9839.02109,513
6/25/201338.7939.6138.4739.08201,598
6/24/201338.4239.0537.0038.56367,906
6/21/201339.0839.4538.5038.97421,706
6/20/201339.2539.5438.2839.00121,155
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
  • Showing 301-400 of 759 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center