MFRM

Mattress Firm Holding Corp. Historical Stock Prices

$58.42
*  
0.35
0.6%
Get MFRM Alerts
*Delayed - data as of Jun. 2, 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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  58.51  58.8899  57.65  58.42 358,536
06/02/2015 58.51 58.8899 57.65 58.42 358,336
06/01/2015 59.4 60.06 58.3 58.77 434,463
05/29/2015 57.94 59.93 57.51 59.08 319,431
05/28/2015 57.65 58.27 57.075 58.06 143,544
05/27/2015 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
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
12/26/2014 59.81 60.35 58.45 59.09 153,637
12/24/2014 59.24 59.92 59.17 59.59 141,093
12/23/2014 58.8 59.24 58.14 58.91 158,815
12/22/2014 57 58.605 57 58.35 278,587
12/19/2014 58.13 58.13 56.68 56.91 338,640
12/18/2014 57.64 58.23 57.32 58.14 266,083
12/17/2014 56.6 57.44 56.06 57.02 229,167
12/16/2014 59.42 59.42 55.59 56.28 672,016
12/15/2014 61.02 61.6 59.06 59.74 192,587
12/12/2014 61.33 62.02 60.76 60.78 185,067
12/11/2014 61.47 62.32 60.9 61.55 494,661
12/10/2014 62.31 63.48 61.89 62.5 366,680
12/09/2014 60.7 62.99 60.0501 62.65 279,593
12/08/2014 61.04 61.96 61.04 61.47 415,331
12/05/2014 61.19 61.61 60.56 61.61 431,749
12/04/2014 63.05 63.53 60.68 62.07 705,596
12/03/2014 63.9 64.77 63.06 63.54 477,347
12/02/2014 69 69 62.6 64.12 1,186,116
12/01/2014 70.7 71.41 69.29 69.62 765,815
11/28/2014 70.26 71.2076 69.575 71.03 140,758
11/26/2014 70.28 71.71 68.92 70.27 251,498
11/25/2014 69.31 70.69 68.68 70.57 503,595
11/24/2014 68.83 69.44 68.14 68.9 287,254
11/21/2014 70 71.1 68.43 68.45 166,780
11/20/2014 68.73 70.375 68.73 69.21 191,131
11/19/2014 69.65 70.06 68.41 69.17 130,525
11/18/2014 70.48 71.82 69.31 69.53 177,220
11/17/2014 69.73 71.02 69.16 70.5 263,676
11/14/2014 68.37 69.56 67.18 69.49 175,510
11/13/2014 67.96 68.83 67.14 68.62 219,796
11/12/2014 64.66 67.78 64.168 67.49 203,892
11/11/2014 66.56 66.56 64.8 64.93 125,965
11/10/2014 65.84 66.56 65.36 66.35 138,298
11/07/2014 63.86 65.9 63.35 65.42 267,404
11/06/2014 63.28 64.06 63.005 63.94 156,918
11/05/2014 63.06 63.615 62.7125 63.29 183,034
11/04/2014 62.93 63.96 62.2501 62.92 156,364
11/03/2014 63 64.74 62.27 63.35 232,754
10/31/2014 63.93 63.97 62.71 63.19 148,200
10/30/2014 63.12 63.52 62.39 63.2 93,117
10/29/2014 63.67 63.95 62.91 63.13 78,130
10/28/2014 62.27 63.985 61.96 63.72 111,582
10/27/2014 61.83 62.28 61.4 62.13 163,567
10/24/2014 63.47 64.19 61.58 62.21 322,486
10/23/2014 62 63.02 61.61 62.27 200,019
10/22/2014 60.91 61.47 60.48 60.63 122,004
10/21/2014 60.61 61.0892 60.5 60.84 144,989
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
*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?