Mills Music Trust Stock Price History, MMTRS Historical Prices

Add to My Stocks
$24.06 $0 (0%) MMTRS stock closing price Feb 16, 2018 (Closing)

View and download Mills Music Trust stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Mills Music Trust price to earnings ratio data. The stock price was at a 5 year high of $35.14 on Feb 15, 2013 as seen from Mills Music Trust stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 24.06 24.06 24.06 24.06 9 - -
2018-02-12 24.1 24.1 24.06 24.06 300 - -
2018-02-08 24.69 24.69 24.69 24.69 10 - -
2018-02-05 24.69 24.69 24.69 24.69 56 - -
2018-01-31 24.01 24.01 24.01 24.01 150 - -
2018-01-22 24.48 24.48 24.48 24.48 248 - -
2018-01-19 24.48 24.48 24.48 24.48 5 - -
2018-01-18 23.01 23.01 23.01 23.01 50 - -
2018-01-16 23.01 24.46 24.46 24.46 203 - -
2018-01-04 0 0 0 21.98 0 - -
2018-01-03 21.98 21.98 21.98 21.98 50 - -
2017-12-29 24.48 24.48 24.48 24.48 200 - -
2017-12-28 22.01 24.48 23.6 24.48 405 - -
2017-12-27 22.35 22.25 22.25 22.25 311 - -
2017-12-21 21.97 21.97 21.97 21.97 5 - -
2017-12-20 22 27.5 24.69 24.69 532 - -
2017-12-14 23.5 23.5 23.5 23.5 300 - -
2017-12-13 22.9 23.1 22.9 23.1 500 - -
2017-12-12 22.76 22.76 22.76 22.76 200 - -
2017-12-04 21.96 21.96 21.96 21.96 623 - -
2017-12-01 0 0 0 23.5 0 - -
2017-11-30 0 0 0 23.5 0 - -
2017-11-29 0 0 0 23.5 0 - -
2017-11-28 23.5 23.5 23.5 23.5 142 - -
2017-11-27 0 0 0 24 28 - -
2017-11-24 0 0 0 24 0 - -
2017-11-23 0 0 0 24 0 - -
2017-11-22 0 0 0 24 0 - -
2017-11-21 0 0 0 24 0 - -
2017-11-20 0 0 0 24 0 - -
2017-11-17 0 0 0 24 0 - -
2017-11-16 0 0 0 24 0 - -
2017-11-15 0 0 0 24 0 - -
2017-11-14 0 0 0 24 0 - -
2017-11-13 24 24 24 24 500 - -
2017-11-10 0 0 0 24.05 1 - -
2017-11-09 0 0 0 24.05 0 - -
2017-11-08 0 0 0 24.05 0 - -
2017-11-07 24.4 24.4 24.05 24.05 329 - -
2017-11-06 24.5 24.5 24.5 24.5 981 - -
2017-11-03 0 0 0 24.4 0 - -
2017-11-02 0 0 0 24.4 0 - -
2017-11-01 0 0 0 24.4 17 - -
2017-10-31 24.5 24.5 24.4 24.4 342 - -
2017-10-30 0 0 0 24.6 0 - -
2017-10-27 0 0 0 24.6 0 - -
2017-10-26 0 0 0 24.6 0 - -
2017-10-25 24.6 24.6 24.6 24.6 185 - -
2017-10-24 0 0 0 24.6 0 - -
2017-10-23 24.6 24.6 24.6 24.6 544 - -
2017-10-20 24.5 24.5 24.5 24.5 119 - -
2017-10-19 0 0 0 24.52 0 - -
2017-10-18 0 0 0 24.52 24 - -
2017-10-17 0 0 0 24.52 0 - -
2017-10-16 0 0 0 24.52 0 - -
2017-10-13 24.52 24.52 24.52 24.52 224 - -
2017-10-12 0 0 0 24.51 0 - -
2017-10-11 0 0 0 24.51 0 - -
2017-10-10 0 0 0 24.51 0 - -
2017-10-09 0 0 0 24.51 0 - -
2017-10-06 0 0 0 24.51 0 - -
2017-10-05 0 0 0 24.51 0 - -
2017-10-04 24.51 24.51 24.51 24.51 300 - -
2017-10-03 0 0 0 24.52 0 - -
2017-10-02 24.52 24.52 24.52 24.52 100 - -
2017-09-29 0 0 0 24.99 0 - -
2017-09-28 0 0 0 24.99 2 - -
2017-09-27 0 0 0 24.99 0 - -
2017-09-26 24.89 24.99 24.89 24.99 672 - -
2017-09-25 0 0 0 27.8 11 - -
2017-09-22 27.8 27.8 27.8 27.8 133 - -
2017-09-21 0 0 0 24.55 0 - -
2017-09-20 0 0 0 24.55 3 - -
2017-09-19 0 0 0 24.55 0 - -
2017-09-18 0 0 0 24.55 0 - -
2017-09-15 0 0 0 24.55 0 - -
2017-09-14 0 0 0 24.8 0 - -
2017-09-13 0 0 0 24.8 1 - -
2017-09-12 0 0 0 24.8 0 - -
2017-09-11 0 0 0 24.8 0 - -
2017-09-08 0 0 0 24.8 0 - -
2017-09-07 24.79 24.8 24.79 24.8 400 - -
2017-09-06 24.79 24.79 24.75 24.75 400 - -
2017-09-05 24.75 24.75 24.6 24.65 499 - -
2017-09-04 0 0 0 24.75 0 - -
2017-09-01 0 0 0 24.75 0 - -
2017-08-31 0 0 0 24.75 10 - -
2017-08-30 24.75 24.75 24.75 24.75 124 - -
2017-08-29 0 0 0 24.79 0 - -
Get more Data

Mills Music Trust Stock History Chart

View MMTRS PE ratio, PS ratio stocks charts and compare with peers.
MMTRS Chart
Note: Compare Mills Music Trust stock price history with the index and industry peers.

Mills Music Trust Stock Price History: Past 5 years

Max Stock Price35.14Feb 15,2013
Min Stock Price15.49Dec 16,2015
Avg Stock Price22.97

MMTRS Industry Peers

Company Price Change (%)
Spindle (SPDL)0.110.01 (10%)
Progreen Us Inc (PGUS)0.020 (0%)
Glassbridge Ent (GLAE)1.050 (0%)
Lm Funding America (LMFA)1.450.02 (1.36%)
Grupo Financiero Banorte (GBOOY)31.480.26 (0.82%)
Daiwa Securities (DSEEY)6.850.15 (2.24%)
Western Asset Municipal Partners Fund (MNP)14.40.05 (0.35%)

Mills Music Trust share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Mills Music Trust stock analysis. Mills Music Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MMTRS stock closed at $24.06 and traded with a volume of 0 on the last trading day. Looking at Mills Music Trust stock history data, the P/S ratio was at a low of - on Feb 14, 2018.