MFRM Historical Prices | Mattress Firm Holding Corp. Stock

Dow

0.80% Nasdaq

0.97%

Mattress Firm Holding Corp. (MFRM)

-NasdaqGS

37.39 0.16(0.43%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	37.24	37.52	36.70	37.39	292,100	37.39
May 16, 2013	37.13	37.76	37.06	37.23	70,200	37.23
May 15, 2013	37.45	37.76	37.10	37.36	66,200	37.36
May 14, 2013	37.45	37.85	37.36	37.59	81,600	37.59
May 13, 2013	37.44	37.76	37.00	37.32	93,700	37.32
May 10, 2013	36.91	37.70	36.86	37.57	97,700	37.57
May 9, 2013	36.79	37.00	36.60	36.89	114,800	36.89
May 8, 2013	36.74	37.04	36.19	36.73	82,300	36.73
May 7, 2013	36.77	36.91	36.21	36.76	64,900	36.76
May 6, 2013	36.62	37.17	36.38	36.70	182,600	36.70
May 3, 2013	37.60	38.23	36.02	36.69	154,000	36.69
May 2, 2013	37.24	37.76	36.99	37.39	114,200	37.39
May 1, 2013	38.18	38.18	37.11	37.26	142,400	37.26
Apr 30, 2013	38.26	38.85	37.65	38.32	141,500	38.32
Apr 29, 2013	37.62	38.22	37.48	37.84	61,400	37.84
Apr 26, 2013	37.57	37.74	37.34	37.48	94,900	37.48
Apr 25, 2013	37.00	37.91	36.99	37.63	109,900	37.63
Apr 24, 2013	36.65	36.97	36.46	36.84	156,200	36.84
Apr 23, 2013	36.02	36.99	35.81	36.71	226,200	36.71
Apr 22, 2013	35.73	36.07	35.47	35.81	129,500	35.81
Apr 19, 2013	35.10	35.99	35.10	35.81	174,100	35.81
Apr 18, 2013	35.18	35.37	34.79	35.01	105,900	35.01
Apr 17, 2013	35.30	35.66	34.49	35.32	185,100	35.32
Apr 16, 2013	35.35	35.90	35.05	35.70	129,600	35.70
Apr 15, 2013	36.16	36.68	34.99	35.32	373,600	35.32
Apr 12, 2013	34.92	36.05	34.13	36.02	329,100	36.02
Apr 11, 2013	34.51	35.18	34.20	34.99	208,300	34.99
Apr 10, 2013	33.80	35.01	33.80	34.68	248,200	34.68
Apr 9, 2013	33.88	33.99	33.25	33.65	104,800	33.65
Apr 8, 2013	33.93	34.10	33.60	33.90	82,000	33.90
Apr 5, 2013	33.25	34.00	33.09	33.90	153,000	33.90
Apr 4, 2013	33.20	34.00	33.17	33.77	132,600	33.77
Apr 3, 2013	33.52	33.52	32.76	33.20	250,700	33.20
Apr 2, 2013	34.17	34.34	33.42	33.63	262,600	33.63
Apr 1, 2013	34.50	34.93	33.57	34.26	266,600	34.26
Mar 28, 2013	34.93	35.40	34.07	34.54	328,300	34.54
Mar 27, 2013	32.50	35.00	32.25	34.77	1,519,600	34.77
Mar 26, 2013	31.88	32.72	30.65	31.02	759,200	31.02
Mar 25, 2013	31.50	32.17	31.13	32.17	755,700	32.17
Mar 22, 2013	31.00	31.59	30.59	31.40	369,600	31.40
Mar 21, 2013	30.07	30.50	29.71	30.14	110,500	30.14
Mar 20, 2013	30.02	30.33	29.88	30.28	205,700	30.28
Mar 19, 2013	30.17	30.71	29.51	29.72	216,600	29.72
Mar 18, 2013	29.43	30.12	29.23	30.03	140,800	30.03
Mar 15, 2013	29.92	30.05	29.19	29.91	289,000	29.91
Mar 14, 2013	29.73	30.02	29.32	29.86	156,500	29.86
Mar 13, 2013	29.57	29.86	28.87	29.74	200,200	29.74
Mar 12, 2013	29.50	29.71	29.01	29.62	103,000	29.62
Mar 11, 2013	29.32	29.72	28.89	29.38	257,900	29.38
Mar 8, 2013	28.40	29.30	28.25	29.20	688,500	29.20
Mar 7, 2013	28.36	28.65	27.75	28.02	297,200	28.02
Mar 6, 2013	28.70	28.85	28.15	28.72	165,600	28.72
Mar 5, 2013	26.97	28.70	26.95	28.35	377,600	28.35
Mar 4, 2013	26.55	27.18	26.15	26.73	487,100	26.73
Mar 1, 2013	27.59	27.78	26.80	27.18	261,000	27.18
Feb 28, 2013	27.60	28.71	27.60	27.85	409,500	27.85
Feb 27, 2013	26.45	27.87	26.45	27.62	672,300	27.62
Feb 26, 2013	26.46	26.62	26.19	26.45	296,300	26.45
Feb 25, 2013	26.96	27.25	26.37	26.40	210,200	26.40
Feb 22, 2013	27.50	27.93	26.77	26.87	214,500	26.87
Feb 21, 2013	27.03	27.99	26.51	27.30	207,700	27.30
Feb 20, 2013	28.07	28.49	26.93	27.02	280,500	27.02
Feb 19, 2013	27.65	28.30	27.45	27.99	192,200	27.99
Feb 15, 2013	27.98	28.10	27.42	27.50	254,900	27.50
Feb 14, 2013	27.79	27.95	27.24	27.74	181,100	27.74
Feb 13, 2013	27.86	28.22	27.72	27.95	92,500	27.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MFRM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mattress Firm Holding Corp. (MFRM)