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 |
| Apr 06, 2023 | $22.98 | $23.35 | $22.98 | $23.23 | 8 093 |
| Apr 05, 2023 | $23.25 | $23.25 | $22.93 | $23.08 | 5 024 |
| Apr 04, 2023 | $22.98 | $23.29 | $22.72 | $23.28 | 19 835 |
| Apr 03, 2023 | $22.95 | $22.95 | $22.77 | $22.89 | 10 976 |
| Mar 31, 2023 | $22.81 | $23.08 | $22.66 | $23.08 | 21 931 |
| Mar 30, 2023 | $22.61 | $22.87 | $22.53 | $22.87 | 8 085 |
| Mar 29, 2023 | $22.59 | $22.86 | $22.59 | $22.84 | 15 364 |
| Mar 28, 2023 | $22.26 | $22.52 | $22.26 | $22.45 | 5 810 |
| Mar 27, 2023 | $22.05 | $22.35 | $22.05 | $22.31 | 5 580 |
| Mar 24, 2023 | $22.06 | $22.21 | $21.94 | $22.09 | 4 339 |
| Mar 23, 2023 | $22.32 | $22.60 | $21.87 | $21.87 | 4 124 |
| Mar 22, 2023 | $22.13 | $22.36 | $22.13 | $22.36 | 6 518 |
| Mar 21, 2023 | $21.87 | $22.01 | $21.81 | $22.00 | 14 437 |
| Mar 20, 2023 | $22.26 | $22.26 | $21.58 | $21.58 | 11 734 |
| Mar 17, 2023 | $22.63 | $22.63 | $22.10 | $22.10 | 3 397 |
| Mar 16, 2023 | $22.40 | $22.78 | $22.40 | $22.78 | 8 506 |
| Mar 15, 2023 | $22.26 | $22.43 | $21.90 | $22.43 | 11 717 |
| Mar 14, 2023 | $22.00 | $22.52 | $22.00 | $22.42 | 6 741 |
| Mar 13, 2023 | $21.63 | $22.07 | $21.40 | $22.07 | 11 408 |
| Mar 10, 2023 | $21.90 | $21.90 | $21.63 | $21.74 | 8 012 |
| Mar 09, 2023 | $22.40 | $22.35 | $21.83 | $21.94 | 8 427 |
| Mar 08, 2023 | $22.36 | $22.41 | $22.27 | $22.35 | 3 623 |
| Mar 07, 2023 | $22.70 | $22.60 | $22.39 | $22.50 | 4 715 |
| Mar 06, 2023 | $22.60 | $22.76 | $22.58 | $22.68 | 5 412 |
| Mar 03, 2023 | $22.59 | $22.69 | $22.46 | $22.66 | 14 367 |
