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 |
| Mar 21, 2024 | $24.10 | $24.23 | $23.97 | $23.97 | 28 883 |
| Mar 20, 2024 | $23.99 | $23.99 | $23.88 | $23.89 | 11 757 |
| Mar 19, 2024 | $23.85 | $24.02 | $23.85 | $23.96 | 50 927 |
| Mar 18, 2024 | $23.88 | $24.00 | $23.83 | $23.83 | 5 132 |
| Mar 15, 2024 | $24.00 | $24.00 | $23.87 | $24.00 | 9 344 |
| Mar 14, 2024 | $23.71 | $24.08 | $23.71 | $24.00 | 12 523 |
| Mar 13, 2024 | $24.15 | $24.22 | $24.14 | $24.14 | 5 572 |
| Mar 12, 2024 | $23.84 | $24.10 | $23.84 | $24.10 | 4 087 |
| Mar 11, 2024 | $23.97 | $24.05 | $23.88 | $23.95 | 14 911 |
| Mar 08, 2024 | $23.78 | $23.86 | $23.78 | $23.86 | 5 110 |
| Mar 07, 2024 | $23.54 | $23.78 | $23.54 | $23.77 | 6 462 |
| Mar 06, 2024 | $23.62 | $23.62 | $23.53 | $23.57 | 18 570 |
| Mar 05, 2024 | $23.58 | $23.58 | $23.57 | $23.57 | 3 305 |
| Mar 04, 2024 | $23.65 | $23.65 | $23.45 | $23.45 | 29 370 |
| Mar 01, 2024 | $23.67 | $23.67 | $23.59 | $23.60 | 9 257 |
| Feb 29, 2024 | $23.67 | $23.69 | $23.57 | $23.67 | 38 370 |
| Feb 28, 2024 | $23.67 | $23.67 | $23.57 | $23.58 | 3 972 |
| Feb 27, 2024 | $23.49 | $23.79 | $23.49 | $23.55 | 8 521 |
| Feb 26, 2024 | $23.69 | $23.69 | $23.48 | $23.48 | 2 839 |
| Feb 23, 2024 | $23.42 | $23.69 | $23.42 | $23.65 | 16 095 |
| Feb 22, 2024 | $23.36 | $23.46 | $23.33 | $23.38 | 4 109 |
| Feb 21, 2024 | $23.35 | $23.48 | $23.29 | $23.29 | 7 473 |
| Feb 20, 2024 | $23.43 | $23.45 | $23.28 | $23.38 | 3 045 |
| Feb 16, 2024 | $23.43 | $23.43 | $23.30 | $23.35 | 3 692 |
| Feb 15, 2024 | $23.30 | $23.45 | $23.30 | $23.44 | 2 442 |
