MFRM

Mattress Firm Holding Corp. Historical Stock Prices

$56.89
*  
0.57
0.99%
Get MFRM Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading MFRM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MFRM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.40  57.71  56.89  56.89 94,044
08/26/2014 56.97 57.82 56.97 57.46 122,829
08/25/2014 57.19 57.622 56.59 56.87 79,851
08/22/2014 56.51 57.41 56.43 56.9 146,532
08/21/2014 56.46 56.89 56.21 56.4 128,227
08/20/2014 56.78 56.97 56.3 56.66 127,149
08/19/2014 57.04 57.672 56.85 56.97 173,223
08/18/2014 56.6 57.2525 56.6 56.99 136,595
08/15/2014 56.75 56.75 55.3 56.11 154,015
08/14/2014 57.09 57.453 55.86 56.18 280,357
08/13/2014 56.61 57.76 56.32 57.2 324,512
08/12/2014 54.8 56.95 54.44 56.66 514,283
08/11/2014 54.03 56.65 53.1 54.53 1,069,668
08/08/2014 47.7 48.06 47.07 48.01 133,855
08/07/2014 47.5 48.3 47.385 47.54 132,760
08/06/2014 46.27 47.72 45.894 47.24 93,325
08/05/2014 46.41 47.295 46.41 46.75 109,319
08/04/2014 46.5 46.93 45.92 46.77 141,493
08/01/2014 46.49 46.85 45.86 46.36 168,106
07/31/2014 47.28 47.5495 43.31 46.6 140,775
07/30/2014 48.11 48.1925 46.81 47.55 195,796
07/29/2014 48.39 48.87 47.7 47.78 246,814
07/28/2014 48.17 48.71 47.66 48.5 203,397
07/25/2014 47.81 48.85 47.81 48.03 204,565
07/24/2014 47.4 48.46 46.95 48.36 237,013
07/23/2014 46.58 47.64 46.4 47.23 179,946
07/22/2014 46.79 47.52 46.38 46.61 130,796
07/21/2014 46.09 46.82 46.06 46.46 181,331
07/18/2014 46.17 46.84 46.14 46.46 271,421
07/17/2014 45.76 46.82 45.57 46.28 166,395
07/16/2014 46.77 47.03 45.4 45.61 155,902
07/15/2014 47.27 47.585 46.43 46.51 108,326
07/14/2014 47.76 47.925 46.855 47.17 188,035
07/11/2014 47.35 47.948 46.82 47.35 167,119
07/10/2014 47.13 47.59 46.15 47.46 283,502
07/09/2014 47.1 48.18 46.69 48.07 326,793
07/08/2014 46.76 46.76 46 46.35 219,995
07/07/2014 47.44 47.79 46.33 46.8 176,882
07/03/2014 47.22 47.77 47.01 47.58 97,846
07/02/2014 47.05 47.54 46.305 47.17 193,576
07/01/2014 47.7 48.27 46.97 47.06 286,101
06/30/2014 49.19 49.36 47.545 47.75 289,996
06/27/2014 48.15 50.34 48.1 49.21 411,868
06/26/2014 47.96 49.275 47.57 48.54 175,949
06/25/2014 47.11 48.45 46.9 48.12 110,585
06/24/2014 47.7 48.5 47.32 47.34 145,431
06/23/2014 46.49 47.74 46.03 47.7 203,524
06/20/2014 47.23 47.23 46.22 46.36 195,977
06/19/2014 47.11 47.48 46.826 47.01 99,224
06/18/2014 47.51 47.65 46.63 47.15 171,387
06/17/2014 47.61 48.36 47.1725 47.53 204,499
06/16/2014 46.55 47.98 46.55 47.6 197,509
06/13/2014 46.67 46.86 45.932 46.57 172,674
06/12/2014 47.62 48 46.45 46.83 311,057
06/11/2014 47.87 48.23 47.58 48.02 182,967
06/10/2014 48.28 49.24 47.35 48.12 249,371
06/09/2014 47.7 48.57 47.7 48.46 196,121
06/06/2014 47.22 47.85 46.89 47.79 181,938
06/05/2014 46.07 47.5 45.57 47.18 162,945
06/04/2014 45.33 48.33 43.92 46.14 566,471
06/03/2014 45.73 46.49 44.47 45.4907 628,804
06/02/2014 44.74 47.58 44.645 45.83 296,465
05/30/2014 46.8 47.786 43.98 44.86 472,517
05/29/2014 44.9 45.045 43.2 44.14 208,081
05/28/2014 45.26 46.63 44.03 44.75 207,555
05/27/2014 45.22 45.83 44.63 45.12 134,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?