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 |
| Sep 21, 2023 | $22.24 | $22.24 | $21.99 | $22.08 | 7 309 |
| Sep 20, 2023 | $22.48 | $22.61 | $22.40 | $22.42 | 24 132 |
| Sep 19, 2023 | $22.40 | $22.49 | $22.38 | $22.47 | 9 642 |
| Sep 18, 2023 | $22.47 | $22.60 | $22.37 | $22.37 | 10 467 |
| Sep 15, 2023 | $22.46 | $22.44 | $22.38 | $22.44 | 8 668 |
| Sep 14, 2023 | $22.42 | $22.50 | $22.29 | $22.41 | 10 245 |
| Sep 13, 2023 | $22.31 | $22.32 | $22.20 | $22.29 | 8 246 |
| Sep 12, 2023 | $22.19 | $22.31 | $22.19 | $22.26 | 13 179 |
| Sep 11, 2023 | $22.24 | $22.24 | $22.20 | $22.22 | 3 716 |
| Sep 08, 2023 | $22.17 | $22.25 | $22.08 | $22.18 | 24 735 |
| Sep 07, 2023 | $22.23 | $22.26 | $22.15 | $22.15 | 5 258 |
| Sep 06, 2023 | $22.23 | $22.22 | $22.11 | $22.22 | 10 191 |
| Sep 05, 2023 | $22.31 | $22.30 | $22.17 | $22.20 | 23 131 |
| Sep 01, 2023 | $22.32 | $22.37 | $22.31 | $22.37 | 19 298 |
| Aug 31, 2023 | $22.00 | $22.50 | $21.95 | $22.45 | 114 878 |
| Aug 30, 2023 | $21.83 | $22.00 | $21.70 | $21.95 | 7 898 |
| Aug 29, 2023 | $21.65 | $21.88 | $21.65 | $21.87 | 7 877 |
| Aug 28, 2023 | $21.60 | $21.72 | $21.64 | $21.69 | 11 306 |
| Aug 25, 2023 | $21.72 | $21.71 | $21.44 | $21.62 | 10 474 |
| Aug 24, 2023 | $21.53 | $21.66 | $21.52 | $21.66 | 14 880 |
| Aug 23, 2023 | $21.42 | $21.67 | $21.42 | $21.65 | 6 538 |
| Aug 22, 2023 | $21.60 | $21.53 | $21.35 | $21.35 | 12 664 |
| Aug 21, 2023 | $21.53 | $21.62 | $21.43 | $21.43 | 16 235 |
| Aug 18, 2023 | $21.68 | $21.74 | $21.57 | $21.58 | 7 162 |
| Aug 17, 2023 | $21.90 | $21.75 | $21.56 | $21.64 | 6 002 |
