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 |
| Apr 21, 2017 | $22.66 | $22.84 | $22.66 | $22.79 | 42 870 |
| Apr 20, 2017 | $22.75 | $22.75 | $22.66 | $22.66 | 18 999 |
| Apr 19, 2017 | $22.83 | $22.84 | $22.72 | $22.75 | 35 681 |
| Apr 18, 2017 | $22.93 | $22.93 | $22.71 | $22.80 | 38 861 |
| Apr 17, 2017 | $22.93 | $22.93 | $22.83 | $22.88 | 30 041 |
| Apr 13, 2017 | $22.78 | $22.94 | $22.78 | $22.92 | 28 462 |
| Apr 12, 2017 | $22.80 | $22.95 | $22.79 | $22.92 | 50 058 |
| Apr 11, 2017 | $22.94 | $23.02 | $22.69 | $22.80 | 58 894 |
| Apr 10, 2017 | $22.97 | $23.05 | $22.90 | $22.97 | 42 384 |
| Apr 07, 2017 | $22.90 | $22.98 | $22.83 | $22.94 | 23 423 |
| Apr 06, 2017 | $22.70 | $22.94 | $22.66 | $22.90 | 69 890 |
| Apr 05, 2017 | $22.70 | $22.74 | $22.59 | $22.69 | 56 341 |
| Apr 04, 2017 | $22.73 | $22.73 | $22.55 | $22.70 | 84 497 |
| Apr 03, 2017 | $22.58 | $22.81 | $22.58 | $22.74 | 51 908 |
| Mar 31, 2017 | $22.45 | $22.63 | $22.45 | $22.63 | 26 708 |
| Mar 30, 2017 | $22.44 | $22.50 | $22.42 | $22.45 | 91 213 |
| Mar 29, 2017 | $22.43 | $22.45 | $22.38 | $22.42 | 24 986 |
| Mar 28, 2017 | $22.69 | $22.73 | $22.60 | $22.70 | 89 395 |
| Mar 27, 2017 | $22.75 | $22.75 | $22.57 | $22.67 | 83 221 |
| Mar 24, 2017 | $22.68 | $22.73 | $22.68 | $22.73 | 17 613 |
| Mar 23, 2017 | $22.68 | $22.75 | $22.65 | $22.73 | 31 166 |
| Mar 22, 2017 | $22.54 | $22.65 | $22.54 | $22.65 | 20 201 |
| Mar 21, 2017 | $22.63 | $22.65 | $22.54 | $22.65 | 20 355 |
| Mar 20, 2017 | $22.54 | $22.64 | $22.45 | $22.63 | 27 650 |
| Mar 17, 2017 | $22.56 | $22.60 | $22.46 | $22.59 | 36 224 |
