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 |
| Jul 03, 2017 | $24.37 | $24.50 | $24.33 | $24.50 | 12 998 |
| Jun 30, 2017 | $24.27 | $24.27 | $24.16 | $24.27 | 16 172 |
| Jun 29, 2017 | $24.46 | $24.46 | $24.20 | $24.27 | 33 092 |
| Jun 28, 2017 | $24.49 | $24.49 | $24.35 | $24.46 | 28 913 |
| Jun 27, 2017 | $24.81 | $24.81 | $24.68 | $24.77 | 34 669 |
| Jun 26, 2017 | $24.76 | $24.76 | $24.67 | $24.74 | 50 975 |
| Jun 23, 2017 | $24.65 | $24.65 | $24.55 | $24.57 | 11 926 |
| Jun 22, 2017 | $24.64 | $24.70 | $24.50 | $24.53 | 65 790 |
| Jun 21, 2017 | $24.75 | $24.75 | $24.46 | $24.50 | 35 590 |
| Jun 20, 2017 | $24.48 | $24.56 | $24.42 | $24.50 | 36 316 |
| Jun 19, 2017 | $24.48 | $24.48 | $24.33 | $24.43 | 46 287 |
| Jun 16, 2017 | $24.40 | $24.42 | $24.32 | $24.36 | 30 634 |
| Jun 15, 2017 | $24.27 | $24.37 | $24.21 | $24.35 | 35 500 |
| Jun 14, 2017 | $24.25 | $24.28 | $24.16 | $24.21 | 36 746 |
| Jun 13, 2017 | $24.17 | $24.25 | $24.12 | $24.23 | 29 402 |
| Jun 12, 2017 | $24.10 | $24.16 | $24.07 | $24.13 | 44 349 |
| Jun 09, 2017 | $24.09 | $24.09 | $24.02 | $24.09 | 16 696 |
| Jun 08, 2017 | $24.22 | $24.32 | $24.01 | $24.01 | 46 272 |
| Jun 07, 2017 | $24.25 | $24.42 | $24.14 | $24.19 | 50 970 |
| Jun 06, 2017 | $24.19 | $24.20 | $24.00 | $24.20 | 38 384 |
| Jun 05, 2017 | $23.98 | $24.08 | $23.91 | $24.08 | 37 248 |
| Jun 02, 2017 | $23.96 | $23.97 | $23.88 | $23.93 | 26 335 |
| Jun 01, 2017 | $23.97 | $23.97 | $23.87 | $23.89 | 26 463 |
| May 31, 2017 | $23.99 | $23.99 | $23.81 | $23.81 | 24 292 |
| May 30, 2017 | $23.95 | $23.99 | $23.94 | $23.98 | 21 244 |
