NYSE:EMP
Entergy Mississippi Inc. First Mortgage Stock Price (Quote)
$21.76
-0.180 (-0.82%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.50 | $22.81 | Friday, 10th May 2024 EMP stock ended at $21.76. This is 0.82% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.11% from a day low at $21.70 to a day high of $21.94. |
| 90 days | $21.50 | $24.23 | |
| 52 weeks | $19.90 | $24.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $23.36 | $23.80 | $23.36 | $23.80 | 34 296 |
| Apr 27, 2023 | $23.28 | $23.51 | $23.21 | $23.51 | 4 823 |
| Apr 26, 2023 | $23.60 | $23.51 | $23.22 | $23.28 | 8 974 |
| Apr 25, 2023 | $23.74 | $23.74 | $23.56 | $23.63 | 5 216 |
| Apr 24, 2023 | $23.62 | $23.78 | $23.52 | $23.78 | 2 104 |
| Apr 21, 2023 | $23.76 | $23.85 | $23.63 | $23.63 | 4 058 |
| Apr 20, 2023 | $23.71 | $23.75 | $23.61 | $23.68 | 7 094 |
| Apr 19, 2023 | $23.75 | $23.83 | $23.56 | $23.70 | 5 054 |
| Apr 18, 2023 | $23.83 | $23.84 | $23.63 | $23.77 | 10 811 |
| Apr 17, 2023 | $23.82 | $23.82 | $23.70 | $23.77 | 5 959 |
| Apr 14, 2023 | $23.47 | $23.79 | $23.44 | $23.69 | 10 128 |
| Apr 13, 2023 | $23.58 | $23.58 | $23.46 | $23.58 | 5 976 |
| Apr 12, 2023 | $23.47 | $23.58 | $23.40 | $23.58 | 5 324 |
| Apr 11, 2023 | $23.30 | $23.49 | $23.25 | $23.49 | 6 834 |
| Apr 10, 2023 | $23.10 | $23.34 | $22.95 | $23.32 | 13 176 |
