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 |
| Sep 13, 2017 | $24.99 | $24.99 | $24.93 | $24.95 | 27 458 |
| Sep 12, 2017 | $24.92 | $24.99 | $24.92 | $24.95 | 39 699 |
| Sep 11, 2017 | $24.94 | $24.99 | $24.94 | $24.95 | 20 790 |
| Sep 08, 2017 | $25.03 | $25.03 | $24.92 | $24.93 | 10 836 |
| Sep 07, 2017 | $24.99 | $24.99 | $24.89 | $24.94 | 24 759 |
| Sep 06, 2017 | $24.90 | $25.00 | $24.85 | $24.96 | 43 458 |
| Sep 05, 2017 | $25.05 | $25.05 | $24.75 | $24.89 | 47 048 |
| Sep 01, 2017 | $25.00 | $25.03 | $24.97 | $24.99 | 19 280 |
| Aug 31, 2017 | $24.89 | $25.00 | $24.89 | $25.00 | 22 700 |
| Aug 30, 2017 | $24.98 | $24.98 | $24.78 | $24.89 | 47 715 |
| Aug 29, 2017 | $24.85 | $24.98 | $24.84 | $24.92 | 33 228 |
| Aug 28, 2017 | $24.83 | $24.88 | $24.80 | $24.88 | 21 572 |
| Aug 25, 2017 | $24.80 | $24.84 | $24.75 | $24.82 | 10 474 |
| Aug 24, 2017 | $24.78 | $24.79 | $24.74 | $24.76 | 17 820 |
| Aug 23, 2017 | $24.72 | $24.79 | $24.72 | $24.73 | 24 750 |
| Aug 22, 2017 | $24.80 | $24.80 | $24.67 | $24.68 | 32 060 |
| Aug 21, 2017 | $24.75 | $24.90 | $24.73 | $24.73 | 28 651 |
| Aug 18, 2017 | $24.77 | $24.80 | $24.68 | $24.76 | 12 027 |
| Aug 17, 2017 | $24.63 | $24.78 | $24.63 | $24.70 | 19 158 |
| Aug 16, 2017 | $24.66 | $24.73 | $24.66 | $24.70 | 17 555 |
| Aug 15, 2017 | $24.62 | $24.72 | $24.62 | $24.68 | 67 242 |
| Aug 14, 2017 | $24.62 | $24.75 | $24.62 | $24.62 | 23 133 |
| Aug 11, 2017 | $24.59 | $24.75 | $24.38 | $24.73 | 28 270 |
| Aug 10, 2017 | $24.70 | $24.70 | $24.41 | $24.55 | 34 298 |
| Aug 09, 2017 | $24.70 | $24.73 | $24.62 | $24.70 | 23 401 |
