NYSE:EMP
Entergy Mississippi Inc. First Mortgage Stock Price (Quote)
$21.52
-0.200 (-0.92%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.50 | $23.73 | Friday, 26th Apr 2024 EMP stock ended at $21.52. This is 0.92% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $21.52 to a day high of $21.87. |
| 90 days | $21.50 | $24.23 | |
| 52 weeks | $19.90 | $24.23 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $23.63 | $23.85 | $23.40 | $23.44 | 17 339 |
| Jun 02, 2023 | $23.43 | $23.81 | $23.41 | $23.75 | 24 257 |
| Jun 01, 2023 | $23.33 | $23.50 | $23.14 | $23.46 | 10 539 |
| May 31, 2023 | $22.86 | $23.51 | $22.80 | $23.44 | 66 572 |
| May 30, 2023 | $22.70 | $22.98 | $22.70 | $22.78 | 10 717 |
| May 26, 2023 | $22.69 | $22.74 | $22.65 | $22.68 | 5 600 |
| May 25, 2023 | $22.79 | $22.71 | $22.53 | $22.62 | 23 342 |
| May 24, 2023 | $22.83 | $22.92 | $22.63 | $22.63 | 19 061 |
| May 23, 2023 | $23.05 | $23.06 | $22.91 | $22.91 | 13 897 |
| May 22, 2023 | $23.33 | $23.31 | $23.05 | $23.05 | 15 664 |
| May 19, 2023 | $23.28 | $23.59 | $23.15 | $23.33 | 11 826 |
| May 18, 2023 | $23.43 | $23.36 | $23.28 | $23.33 | 9 344 |
| May 17, 2023 | $23.27 | $23.50 | $23.16 | $23.50 | 10 713 |
| May 16, 2023 | $23.40 | $23.40 | $23.15 | $23.19 | 15 588 |
| May 15, 2023 | $23.21 | $23.46 | $23.19 | $23.42 | 5 537 |
| May 12, 2023 | $23.09 | $23.31 | $23.09 | $23.29 | 4 994 |
| May 11, 2023 | $23.16 | $23.16 | $22.93 | $23.13 | 6 217 |
| May 10, 2023 | $23.14 | $23.32 | $23.14 | $23.18 | 3 608 |
| May 09, 2023 | $23.06 | $23.18 | $22.89 | $22.98 | 16 300 |
| May 08, 2023 | $23.32 | $23.41 | $23.09 | $23.26 | 7 354 |
| May 05, 2023 | $23.28 | $23.28 | $23.07 | $23.18 | 8 541 |
| May 04, 2023 | $23.25 | $23.25 | $22.75 | $23.07 | 7 161 |
| May 03, 2023 | $23.37 | $23.42 | $23.15 | $23.15 | 7 820 |
| May 02, 2023 | $23.24 | $23.44 | $23.36 | $23.36 | 4 795 |
| May 01, 2023 | $23.70 | $23.70 | $23.38 | $23.44 | 11 942 |
