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 |
| Aug 08, 2017 | $24.75 | $24.78 | $24.73 | $24.76 | 13 371 |
| Aug 07, 2017 | $24.73 | $24.75 | $24.66 | $24.73 | 14 052 |
| Aug 04, 2017 | $24.76 | $24.76 | $24.65 | $24.65 | 27 020 |
| Aug 03, 2017 | $24.75 | $24.79 | $24.64 | $24.73 | 26 585 |
| Aug 02, 2017 | $24.70 | $24.75 | $24.67 | $24.75 | 20 843 |
| Aug 01, 2017 | $24.69 | $24.70 | $24.63 | $24.69 | 19 328 |
| Jul 31, 2017 | $24.60 | $24.72 | $24.60 | $24.65 | 21 122 |
| Jul 28, 2017 | $24.62 | $24.73 | $24.56 | $24.73 | 46 821 |
| Jul 27, 2017 | $24.64 | $24.67 | $24.60 | $24.66 | 24 073 |
| Jul 26, 2017 | $24.68 | $24.68 | $24.52 | $24.61 | 23 911 |
| Jul 25, 2017 | $24.90 | $24.90 | $24.57 | $24.64 | 72 206 |
| Jul 24, 2017 | $24.79 | $24.91 | $24.75 | $24.87 | 44 211 |
| Jul 21, 2017 | $24.70 | $24.79 | $24.69 | $24.79 | 11 312 |
| Jul 20, 2017 | $24.66 | $24.70 | $24.60 | $24.70 | 34 717 |
| Jul 19, 2017 | $24.69 | $24.69 | $24.56 | $24.61 | 40 122 |
| Jul 18, 2017 | $24.62 | $24.70 | $24.60 | $24.69 | 32 708 |
| Jul 17, 2017 | $24.56 | $24.62 | $24.53 | $24.60 | 31 242 |
| Jul 14, 2017 | $24.53 | $24.61 | $24.51 | $24.56 | 36 300 |
| Jul 13, 2017 | $24.61 | $24.61 | $24.51 | $24.52 | 18 374 |
| Jul 12, 2017 | $24.64 | $24.64 | $24.54 | $24.61 | 14 823 |
| Jul 11, 2017 | $24.57 | $24.57 | $24.50 | $24.51 | 17 427 |
| Jul 10, 2017 | $24.64 | $24.65 | $24.55 | $24.57 | 571 375 |
| Jul 07, 2017 | $24.36 | $24.72 | $24.33 | $24.50 | 26 237 |
| Jul 06, 2017 | $24.36 | $24.39 | $24.28 | $24.36 | 40 691 |
| Jul 05, 2017 | $24.50 | $24.61 | $24.37 | $24.40 | 34 471 |
