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 |
| Mar 02, 2023 | $22.69 | $22.58 | $22.43 | $22.58 | 7 622 |
| Mar 01, 2023 | $22.70 | $22.75 | $22.51 | $22.73 | 8 342 |
| Feb 28, 2023 | $22.48 | $22.83 | $22.43 | $22.83 | 26 747 |
| Feb 27, 2023 | $22.57 | $22.69 | $22.48 | $22.61 | 10 818 |
| Feb 24, 2023 | $22.43 | $22.55 | $22.36 | $22.53 | 6 596 |
| Feb 23, 2023 | $22.30 | $22.59 | $22.33 | $22.59 | 8 048 |
| Feb 22, 2023 | $22.01 | $22.30 | $22.01 | $22.20 | 11 169 |
| Feb 21, 2023 | $22.54 | $22.52 | $22.00 | $22.00 | 11 230 |
| Feb 17, 2023 | $22.83 | $22.83 | $22.52 | $22.61 | 7 287 |
| Feb 16, 2023 | $22.65 | $22.91 | $22.67 | $22.86 | 12 468 |
| Feb 15, 2023 | $22.93 | $22.98 | $22.90 | $22.93 | 7 106 |
| Feb 14, 2023 | $22.87 | $22.97 | $22.86 | $22.95 | 17 024 |
| Feb 13, 2023 | $22.88 | $23.00 | $22.85 | $22.97 | 9 968 |
| Feb 10, 2023 | $23.00 | $23.00 | $22.72 | $22.87 | 7 078 |
| Feb 09, 2023 | $23.03 | $23.14 | $23.03 | $23.06 | 5 128 |
| Feb 08, 2023 | $22.87 | $23.04 | $22.87 | $22.92 | 10 408 |
| Feb 07, 2023 | $22.85 | $23.20 | $22.80 | $22.88 | 15 130 |
| Feb 06, 2023 | $23.00 | $23.04 | $22.81 | $22.99 | 10 214 |
| Feb 03, 2023 | $23.43 | $23.59 | $23.13 | $23.13 | 7 595 |
| Feb 02, 2023 | $23.46 | $23.70 | $23.44 | $23.59 | 11 004 |
| Feb 01, 2023 | $23.57 | $23.57 | $23.28 | $23.45 | 18 663 |
| Jan 31, 2023 | $23.50 | $23.63 | $23.40 | $23.63 | 23 252 |
| Jan 30, 2023 | $23.23 | $23.48 | $23.15 | $23.37 | 17 149 |
| Jan 27, 2023 | $23.21 | $23.37 | $23.21 | $23.30 | 6 520 |
| Jan 26, 2023 | $23.06 | $23.21 | $23.02 | $23.21 | 7 766 |
