MFRM

Mattress Firm Holding Corp. Historical Stock Prices

$60.43
*  
2.04
3.49%
Get MFRM Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  58.27  60.513  58.27  60.43 106,033
10/20/2014 58.27 60.513 58.27 60.43 106,033
10/17/2014 58.63 59.092 58.04 58.39 176,176
10/16/2014 55.71 57.807 55.71 57.355 128,530
10/15/2014 55.38 56.6 54.53 56.34 197,737
10/14/2014 55.72 56.14 55.35 56.12 185,258
10/13/2014 55.53 56.27 55.03 55.39 222,721
10/10/2014 56.54 57.5799 55.67 55.8 123,278
10/09/2014 58.74 58.81 56.76 56.85 162,378
10/08/2014 57.87 58.96 57.34 58.77 163,590
10/07/2014 58.47 58.7 57.89 57.96 196,223
10/06/2014 59.06 59.1848 58.342 58.64 202,389
10/03/2014 58.45 59 58.03 58.57 442,703
10/02/2014 58.35 58.47 57.17 58.31 240,673
10/01/2014 59.82 60.0575 57.99 58.12 211,888
09/30/2014 60.91 60.91 59.62 60.06 208,858
09/29/2014 60.72 61.16 59.77 61 185,623
09/26/2014 61.03 61.475 60.874 61.05 122,550
09/25/2014 61.94 62.01 60.67 60.8 144,073
09/24/2014 61.15 62.16 60.72 61.76 301,705
09/23/2014 61.15 61.48 60.78 60.88 172,027
09/22/2014 61.81 63.11 61.17 61.19 100,968
09/19/2014 63.19 63.54 61.468 62.29 282,504
09/18/2014 62.54 63.04 62.11 62.7 101,847
09/17/2014 62.4 63.18 62.27 62.42 216,196
09/16/2014 62.18 63.1775 61.63 62.48 204,338
09/15/2014 62.75 63.36 62.32 62.38 135,160
09/12/2014 63.02 63.66 62.54 63.01 220,460
09/11/2014 63.72 64.26 62.92 63.07 184,203
09/10/2014 64.74 64.97 63.65 64.25 91,826
09/09/2014 63.89 64.81 63.61 64.66 208,196
09/08/2014 63.9 64.62 63.33 64.18 271,428
09/05/2014 62.61 63.83 62.59 63.56 348,955
09/04/2014 60.56 64.78 59.08 62.69 931,451
09/03/2014 57.4 57.78 56.375 56.81 235,011
09/02/2014 57.48 57.59 56.86 57.05 254,552
08/29/2014 56.58 57.99 56.53 57.29 343,555
08/28/2014 56.71 56.79 56.23 56.52 54,555
08/27/2014 57.4 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
05/23/2014 44 44.99 43.71 44.85 211,033
05/22/2014 43.67 44.118 43.56 43.89 87,619
05/21/2014 43.93 44.42 43.24 43.58 111,140
05/20/2014 44.08 44.68 43.64 43.66 148,041
05/19/2014 43.99 44.654 43.79 44.32 73,006
05/16/2014 43.01 44.09 42.62 43.98 117,768
05/15/2014 42.82 43.36 41.97 42.84 152,272
05/14/2014 45.03 45.03 43.19 43.31 151,534
05/13/2014 45.41 46.06 45.2 45.3 135,950
05/12/2014 44.38 46.39 44.38 45.67 174,809
05/09/2014 43.34 44.47 43.12 44.13 137,542
05/08/2014 44.16 45.818 43.43 43.52 96,597
05/07/2014 45.5 45.5 43.79 44.28 114,204
05/06/2014 46.17 47.79 44.76 45.4 123,889
05/05/2014 45.81 46.745 45.58 46.41 125,267
05/02/2014 46.19 47.02 45.67 46.13 176,547
05/01/2014 44.96 46.32 44.51 46.01 260,546
04/30/2014 45.2 45.615 44.59 45.19 145,164
04/29/2014 45.91 46.504 45 45.37 157,149
04/28/2014 44 45.97 43.22 45.64 484,778
04/25/2014 47.1 47.6445 44.84 44.94 357,588
04/24/2014 48.13 48.595 47.28 47.4 286,907
04/23/2014 48.38 49.542 48 48.09 306,656
04/22/2014 48.52 49.38 48.25 48.5 170,094
04/21/2014 46.84 48.46 46.84 48.41 143,265
04/17/2014 46.8 47.5 46.68 46.74 209,667
04/16/2014 45.26 47.43 45.26 46.92 660,311
04/15/2014 45.82 46.41 44.5 45.26 218,282
04/14/2014 45.76 46.74 45.2 45.83 132,329
04/11/2014 45.43 46.125 45.125 45.34 183,903
04/10/2014 46.52 47.11 45.43 45.87 207,449
04/09/2014 46.66 47.23 46.26 46.72 219,280
04/08/2014 47.13 47.55 46.41 47.12 128,957
04/07/2014 47.93 48.58 46.32 47.09 236,263
04/04/2014 48.24 49.07 47.44 48.12 268,049
04/03/2014 48.34 48.38 47.74 48 94,271
04/02/2014 47.51 48.46 47.03 48.22 150,750
04/01/2014 47.74 47.74 46.53 47.54 240,921
03/31/2014 48.04 49.81 47.51 47.83 143,399
03/28/2014 47.3 49.4775 47.3 47.91 189,557
03/27/2014 46.61 47.61 46.44 47.34 117,848
03/26/2014 48.53 48.9899 46.48 46.72 134,947
03/25/2014 47.36 48.54 47.08 48.28 180,192
03/24/2014 48.45 48.4825 46.7 47.23 154,706
03/21/2014 48.11 49.239 47.6 48.17 270,740
03/20/2014 47.67 48.49 46.86 48.13 199,865
03/19/2014 48.78 48.84 47.5 47.85 258,786
03/18/2014 46.86 47.89 45.86 47.76 138,337
03/17/2014 47.5 48.77 46.56 46.86 415,152
03/14/2014 46.26 47.64 45.22 46.99 889,070
03/13/2014 43.53 45.35 42.59 44.45 559,713
03/12/2014 43.25 43.48 42.23 43.33 195,293
03/11/2014 44.32 44.32 43.13 43.55 131,216
03/10/2014 45.11 46 43.3 44.4 218,833
03/07/2014 44.63 45.43 44.47 44.98 204,568
03/06/2014 44.22 44.76 43.93 44.4 133,379
03/05/2014 43.81 44.1 43.79 44 68,532
03/04/2014 43.19 44.15 42.24 43.95 138,116
03/03/2014 43.26 43.314 42.37 42.73 159,452
02/28/2014 43.65 43.94 43.09 43.59 114,874
02/27/2014 43.24 43.62 42.79 43.55 98,271
02/26/2014 42.14 43.818 42.14 43.37 114,418
02/25/2014 41.69 42.46 41.69 42.19 151,427
02/24/2014 41.73 42.52 41.27 41.58 211,310
02/21/2014 39.71 41.76 39.38 41.58 297,044
02/20/2014 39.92 40 38.95 39.56 243,799
02/19/2014 37.38 41.27 37.01 40.05 922,348
02/18/2014 41.24 41.53 40.79 41.26 111,858
02/14/2014 41.42 41.54 40.94 41.28 117,147
02/13/2014 40.35 42.08 40.28 41.4 154,878
02/12/2014 41.26 41.368 40.73 40.84 178,050
02/11/2014 42.648 42.648 41.0706 41.26 130,823
02/10/2014 41.76 41.76 41.16 41.36 84,452
02/07/2014 41.13 41.78 40.55 41.63 258,220
02/06/2014 40.08 41.02 40.01 40.9 117,818
02/05/2014 39.75 40.345 39.02 39.9 227,453
02/04/2014 39.93 40.01 38.98 39.98 178,712
02/03/2014 40.71 41.05 38.69 39.78 317,151
01/31/2014 39.86 40.88 39.41 40.7 187,674
01/30/2014 40.5 41.08 40.46 40.49 118,934
01/29/2014 41.67 41.8 40.21 40.38 135,789
01/28/2014 41.84 42.83 41.32 41.95 203,968
01/27/2014 42.23 42.9 41.34 41.93 369,953
01/24/2014 43.34 43.35 42.01 42.23 243,152
01/23/2014 44.05 44.688 43.22 43.68 152,472
01/22/2014 44.81 45.248 44.192 44.29 220,292
01/21/2014 44.2 44.9 44.01 44.65 240,872
01/17/2014 44.59 44.75 43.26 44.12 462,649
01/16/2014 45.24 45.432 44.33 44.47 392,284
01/15/2014 39.99 46.14 39.83 45.43 1,031,584
01/14/2014 39.89 40.29 38.75 39.39 447,386
01/13/2014 40.25 40.8 39.38 39.89 290,850
01/10/2014 41.63 41.63 39.98 40.2 407,063
01/09/2014 43.36 43.53 41.2 41.51 403,902
01/08/2014 43.68 44.49 43.134 43.51 294,701
01/07/2014 43.35 44.35 43.071 43.78 168,539
01/06/2014 43.84 43.89 42.635 43.3 320,759
01/03/2014 44.08 45.25 43.88 44.55 202,648
01/02/2014 42.8 44.46 42.232 44.08 267,212
12/31/2013 43.84 44.06 42.66 43.04 102,721
12/30/2013 42.55 44.08 42.25 43.68 126,877
12/27/2013 44.43 44.72 42.26 42.63 149,674
12/26/2013 42.23 44.62 41.861 44.5 304,803
12/24/2013 41.44 42.99 41.161 42.04 134,527
12/23/2013 41.51 41.95 40.78 41.32 136,927
12/20/2013 41.3 41.85 40.94 41.48 227,048
12/19/2013 41.8 41.8 41.13 41.38 128,762
12/18/2013 41.46 42.42 41.46 41.97 208,709
12/17/2013 40.65 41.59 40.35 41.36 317,532
12/16/2013 40.1 41 39.9 40.61 242,816
12/13/2013 39.5 40.22 38.972 40.05 142,173
12/12/2013 40.06 40.06 39.22 39.44 130,300
12/11/2013 40.32 41.14 39.76 40.15 182,213
12/10/2013 40.58 41.445 40.06 40.16 260,076
12/09/2013 40.91 41.48 40.1 40.75 236,159
12/06/2013 39 41.83 38.96 41 384,474
12/05/2013 39.04 39.45 37.05 38.9 1,275,849
12/04/2013 35.89 36.54 34 34.24 888,319
12/03/2013 36.08 36.26 35.26 35.95 247,851
12/02/2013 36.96 37.45 36.02 36.24 282,031
11/29/2013 37.22 37.38 36.64 37.13 108,375
11/27/2013 37.12 37.64 36.61 37.04 176,328
11/26/2013 36.76 37.25 36.07 37.03 182,968
11/25/2013 37.03 37.16 36.3 36.68 131,286
11/22/2013 36.45 37.13 36.09 37.02 118,082
11/21/2013 36.58 36.87 36.1 36.535 247,582
11/20/2013 36.66 37.66 36.11 36.45 165,713
11/19/2013 36.99 37.24 35.86 36.62 179,566
11/18/2013 36.43 39.54 36.24 37.14 702,538
11/15/2013 35.12 36.97 33.96 36.26 408,504
11/14/2013 34.58 35.8 34.58 35.25 196,171
11/13/2013 34.23 35.58 33.82 35.01 322,253
11/12/2013 33.5 34.65 33.088 34.43 149,997
11/11/2013 32.82 34.08 32.7301 33.5 180,118
11/08/2013 33.68 34.11 32.89 32.98 169,277
11/07/2013 33.3 34.93 32.42 33.7 430,683
11/06/2013 32.16 32.16 32 32.04 45,241
11/05/2013 31.5 32.04 29.29 31.96 119,406
11/04/2013 30.74 31.75 30.45 31.54 116,701
11/01/2013 30 30.83 29.73 30.57 169,152
10/31/2013 30.98 30.98 29.82 30.06 265,185
10/30/2013 31.42 31.43 30.71 30.96 122,025
10/29/2013 31.41 31.7199 30.85 31.32 109,222
10/28/2013 31.73 31.795 31.05 31.28 185,966
10/25/2013 32.6 32.673 31.53 31.67 84,519
10/24/2013 32.41 32.535 32.11 32.5 121,263
10/23/2013 32.81 33.02 32.21 32.32 80,407
10/22/2013 32.8 33.139 32.539 32.88 170,872
10/21/2013 32.14 32.95 31.92 32.77 207,372
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?