MFRM

Mattress Firm Holding Corp. Historical Stock Prices

$68.2
*  
0.82
1.22%
Get MFRM Alerts
*Delayed - data as of Mar. 30, 2015 10:15 ET  -  Find a broker to begin trading MFRM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MFRM Real Time
 
 
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 27-DEC-2014 TO 27-MAR-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.
10:15  67.71  68.95  67.645  68.20 64,299
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
02/25/2015 60.66 61.035 60.17 60.57 155,943
02/24/2015 60 60.79 58.934 60.62 161,559
02/23/2015 59.4 59.86 58.55 59.51 102,902
02/20/2015 59.94 60.45 58.89 59.45 136,747
02/19/2015 59.41 60.43 59.24 59.46 90,103
02/18/2015 60.45 60.7 59.631 59.88 143,419
02/17/2015 62.12 62.15 59.82 60.65 276,600
02/13/2015 62.21 62.965 61.96 62.22 135,535
02/12/2015 62.37 62.75 60.87 62.34 294,519
02/11/2015 62.6 63.42 61.845 62.22 228,838
02/10/2015 61.25 63.015 60.905 62.54 363,978
02/09/2015 61.19 61.76 60.4375 60.95 240,239
02/06/2015 59.65 60.98 59.3401 60.94 289,925
02/05/2015 58.92 60.35 58.86 60.03 170,882
02/04/2015 57.28 59.02 57.24 58.77 217,580
02/03/2015 56.85 57.24 56.62 57.21 159,238
02/02/2015 57.68 57.68 55.12 56.33 392,937
01/30/2015 60.58 61.44 57.53 57.62 209,145
01/29/2015 60.11 61.18 59.5 60.92 178,679
01/28/2015 60.52 61.346 59.13 60.25 155,174
01/27/2015 58.87 60.2 58.58 60.06 187,955
01/26/2015 61.04 61.45 58.43 59.5 237,892
01/23/2015 61.56 61.71 59.6 61.12 244,171
01/22/2015 61.04 62.13 61.03 61.53 372,733
01/21/2015 58.64 61.12 57.96 60.91 572,680
01/20/2015 57.85 58.8 57.45 58.71 192,061
01/16/2015 56.36 57.75 55.34 57.7 179,762
01/15/2015 58.74 58.74 55.65 56.385 206,090
01/14/2015 58.32 59 57.52 58.51 132,453
01/13/2015 61.06 62.15 57.87 59.2 277,077
01/12/2015 61.27 61.27 60.2 60.77 135,797
01/09/2015 61.42 62.12 60.61 61.13 178,993
01/08/2015 60.11 61.8 60.11 61.68 167,337
01/07/2015 59.41 60 59.18 59.94 189,768
01/06/2015 60.37 60.37 58.55 58.82 263,221
01/05/2015 60 60.51 59.25 60.06 195,550
01/02/2015 58.62 60.827 56.99 60.09 447,134
12/31/2014 59.24 59.8 58.02 58.08 148,063
12/30/2014 59.48 59.6 58.61 59 112,997
12/29/2014 59.17 59.61 58.735 59.55 170,630
*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?