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 |
| May 26, 2017 | $23.90 | $23.98 | $23.71 | $23.95 | 27 742 |
| May 25, 2017 | $23.77 | $23.89 | $23.76 | $23.84 | 30 287 |
| May 24, 2017 | $23.84 | $23.92 | $23.78 | $23.82 | 34 638 |
| May 23, 2017 | $23.90 | $23.93 | $23.76 | $23.82 | 41 107 |
| May 22, 2017 | $23.91 | $23.93 | $23.82 | $23.84 | 32 658 |
| May 19, 2017 | $23.80 | $23.95 | $23.66 | $23.93 | 28 101 |
| May 18, 2017 | $23.89 | $23.89 | $23.60 | $23.76 | 25 012 |
| May 17, 2017 | $23.55 | $23.74 | $23.55 | $23.74 | 38 160 |
| May 16, 2017 | $23.55 | $23.60 | $23.48 | $23.56 | 33 632 |
| May 15, 2017 | $23.49 | $23.67 | $23.47 | $23.55 | 21 553 |
| May 12, 2017 | $23.47 | $23.49 | $23.35 | $23.43 | 30 983 |
| May 11, 2017 | $23.32 | $23.48 | $23.21 | $23.39 | 22 302 |
| May 10, 2017 | $23.06 | $23.30 | $23.06 | $23.29 | 24 613 |
| May 09, 2017 | $23.01 | $23.14 | $23.01 | $23.05 | 12 952 |
| May 08, 2017 | $23.07 | $23.23 | $23.00 | $23.08 | 12 993 |
| May 05, 2017 | $23.17 | $23.17 | $23.03 | $23.07 | 15 162 |
| May 04, 2017 | $23.26 | $23.29 | $23.03 | $23.13 | 30 593 |
| May 03, 2017 | $23.24 | $23.35 | $23.10 | $23.13 | 230 032 |
| May 02, 2017 | $23.15 | $23.25 | $23.14 | $23.25 | 40 899 |
| May 01, 2017 | $23.03 | $23.23 | $23.03 | $23.23 | 11 881 |
| Apr 28, 2017 | $23.13 | $23.24 | $23.00 | $23.22 | 48 743 |
| Apr 27, 2017 | $23.05 | $23.11 | $22.97 | $23.09 | 45 605 |
| Apr 26, 2017 | $22.87 | $23.03 | $22.87 | $23.01 | 31 191 |
| Apr 25, 2017 | $22.87 | $23.00 | $22.74 | $22.97 | 158 013 |
| Apr 24, 2017 | $22.85 | $22.92 | $22.83 | $22.92 | 34 035 |
