MFRM

Mattress Firm Holding Corp. Historical Stock Prices

$57.81
*  
0.67
1.17%
Get MFRM Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MFRM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.89  57.935  56.39  57.81 233,059
05/26/2015 57.8 58.33 56.74 57.14 220,458
05/22/2015 57.45 58.37 57.262 58.19 210,736
05/21/2015 57.5 58.08 57.05 57.45 245,085
05/20/2015 57.44 57.86 56.52 57.8 140,522
05/19/2015 56.95 58.115 56.58 57.14 279,085
05/18/2015 56.17 57.78 55.926 56.94 236,100
05/15/2015 55.96 56.28 55.26 56.14 274,988
05/14/2015 56.87 56.91 55.79 56.09 168,784
05/13/2015 56.92 57.27 56.26 56.37 124,111
05/12/2015 56.87 57.406 56.4 56.92 169,587
05/11/2015 57.21 58 56.35 57.04 119,716
05/08/2015 58.21 58.945 57.11 57.53 124,090
05/07/2015 57.27 58.07 56.884 57.55 108,043
05/06/2015 57.72 58.295 56.63 57.5 225,904
05/05/2015 57.93 58.71 55.65 57.6 537,205
05/04/2015 59.18 60.265 58.56 59.81 270,233
05/01/2015 59.12 59.91 58.21 58.97 279,946
04/30/2015 59.81 60.29 58.59 59.08 412,709
04/29/2015 60.74 61.4 59.89 60.12 361,924
04/28/2015 60.26 61.7275 59.84 60.74 251,422
04/27/2015 62.97 63.59 59.83 60.46 491,116
04/24/2015 63.72 64.04 62.49 62.85 232,623
04/23/2015 63.78 64.19 63.44 63.59 348,754
04/22/2015 64.1 64.235 62.85 63.45 377,612
04/21/2015 65.73 65.76 63.58 63.69 265,254
04/20/2015 62.97 65.64 62.97 65.28 284,161
04/17/2015 64.2 64.7 63 63.45 318,332
04/16/2015 67.18 67.355 64.33 64.58 442,824
04/15/2015 67.59 68.13 67.17 67.32 216,206
04/14/2015 67.55 68.215 66.6 67.5 150,941
04/13/2015 67.65 68.63 66.48 67.36 218,943
04/10/2015 68.57 68.88 67.59 67.89 259,327
04/09/2015 68.71 69.42 67.27 68.34 339,409
04/08/2015 66.7 68.58 66.03 68.35 632,618
04/07/2015 66.99 68.77 66.83 67.31 249,398
04/06/2015 67.33 68.8 66.86 66.92 121,853
04/02/2015 67.02 68.82 66.56 67.95 164,717
04/01/2015 69.35 70.22 66.735 67.29 236,154
03/31/2015 69.19 70.17 69.11 69.64 239,067
03/30/2015 67.71 69.53 67.645 69.11 307,568
03/27/2015 69.01 69.01 67.2 67.38 245,897
03/26/2015 68.31 68.82 67.18 68.53 327,240
03/25/2015 68.78 69.08 67.52 68.38 365,071
03/24/2015 68.34 70.31 66.62 68.99 573,861
03/23/2015 67.96 70.42 66.85 69.04 586,310
03/20/2015 66.5 67.92 64.7 67.72 1,122,480
03/19/2015 62.55 64.05 61.7501 64.03 419,792
03/18/2015 63.01 63.43 61.41 62.54 282,771
03/17/2015 62.5 63.08 61.17 62.99 210,579
03/16/2015 62.32 63.8025 62.156 62.78 222,973
03/13/2015 62.06 62.51 61.55 62 141,911
03/12/2015 61.92 62.56 61.31 62.31 256,242
03/11/2015 61.62 61.62 60.69 61.41 197,933
03/10/2015 62.13 62.44 61.47 61.73 172,748
03/09/2015 61.79 62.82 61.37 62.5 167,996
03/06/2015 61.9 62.16 60.99 61.52 185,040
03/05/2015 61.68 62.79 61.26 62.22 105,419
03/04/2015 61.29 62.03 60.36 61.8 144,132
03/03/2015 59.7 61.6 59.562 61.22 398,762
03/02/2015 61.02 61.05 59.58 59.86 211,890
02/27/2015 60.74 61.13 60.06 60.91 163,980
02/26/2015 60.65 61.05 60.43 60.89 89,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?