$57.30 -0.82 (%) Mattress Firm Holding Corp - NASDAQ

Oct. 2, 2014 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFRM historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 720 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center