NYSE:EMP
Entergy Mississippi Inc. First Mortgage Stock Price (Quote)
$21.94
-0.169 (-0.764%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.50 | $23.09 | Thursday, 9th May 2024 EMP stock ended at $21.94. This is 0.764% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.37% from a day low at $21.82 to a day high of $22.12. |
| 90 days | $21.50 | $24.23 | |
| 52 weeks | $19.90 | $24.23 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $21.97 | $22.12 | $21.82 | $21.94 | 10 305 |
| May 08, 2024 | $22.30 | $22.30 | $21.88 | $22.11 | 6 825 |
| May 07, 2024 | $22.27 | $22.48 | $22.23 | $22.29 | 8 221 |
| May 06, 2024 | $22.25 | $22.31 | $22.16 | $22.16 | 9 672 |
| May 03, 2024 | $22.18 | $22.18 | $22.05 | $22.13 | 3 467 |
| May 02, 2024 | $21.83 | $22.08 | $21.71 | $21.93 | 10 895 |
| May 01, 2024 | $21.79 | $21.93 | $21.58 | $21.83 | 13 291 |
| Apr 30, 2024 | $21.87 | $21.87 | $21.59 | $21.71 | 7 586 |
| Apr 29, 2024 | $21.62 | $21.89 | $21.50 | $21.88 | 6 968 |
| Apr 26, 2024 | $21.78 | $21.87 | $21.52 | $21.52 | 7 247 |
| Apr 25, 2024 | $21.89 | $21.91 | $21.63 | $21.72 | 11 352 |
| Apr 24, 2024 | $22.11 | $22.11 | $21.97 | $22.04 | 3 470 |
| Apr 23, 2024 | $21.80 | $22.10 | $21.80 | $22.10 | 4 770 |
| Apr 22, 2024 | $21.61 | $21.88 | $21.61 | $21.75 | 6 160 |
| Apr 19, 2024 | $21.70 | $21.70 | $21.60 | $21.60 | 4 767 |
| Apr 18, 2024 | $21.82 | $21.90 | $21.63 | $21.67 | 15 559 |
| Apr 17, 2024 | $21.87 | $22.00 | $21.69 | $21.76 | 10 136 |
| Apr 16, 2024 | $21.58 | $21.73 | $21.50 | $21.71 | 6 625 |
| Apr 15, 2024 | $22.33 | $22.33 | $21.56 | $21.58 | 9 363 |
| Apr 12, 2024 | $22.41 | $22.41 | $22.10 | $22.20 | 4 609 |
| Apr 11, 2024 | $22.55 | $22.55 | $22.25 | $22.38 | 10 641 |
| Apr 10, 2024 | $22.81 | $22.81 | $22.32 | $22.41 | 22 614 |
| Apr 09, 2024 | $23.09 | $23.09 | $22.90 | $22.91 | 11 235 |
| Apr 08, 2024 | $23.04 | $23.10 | $22.97 | $23.00 | 5 385 |
| Apr 05, 2024 | $23.24 | $23.29 | $22.99 | $23.01 | 16 012 |
