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 |
| Mar 16, 2017 | $22.50 | $22.60 | $22.43 | $22.49 | 24 456 |
| Mar 15, 2017 | $22.27 | $22.55 | $22.27 | $22.50 | 46 851 |
| Mar 14, 2017 | $22.42 | $22.42 | $22.15 | $22.37 | 29 715 |
| Mar 13, 2017 | $22.47 | $22.47 | $22.26 | $22.41 | 30 032 |
| Mar 10, 2017 | $22.16 | $22.40 | $22.16 | $22.40 | 35 501 |
| Mar 09, 2017 | $22.19 | $22.35 | $22.09 | $22.35 | 100 326 |
| Mar 08, 2017 | $22.25 | $22.45 | $22.25 | $22.37 | 32 209 |
| Mar 07, 2017 | $22.65 | $22.65 | $22.51 | $22.53 | 17 170 |
| Mar 06, 2017 | $22.62 | $22.67 | $22.50 | $22.60 | 39 697 |
| Mar 03, 2017 | $22.71 | $22.71 | $22.51 | $22.54 | 20 066 |
| Mar 02, 2017 | $22.81 | $22.81 | $22.57 | $22.62 | 39 560 |
| Mar 01, 2017 | $22.85 | $22.85 | $22.62 | $22.67 | 43 303 |
| Feb 28, 2017 | $22.97 | $22.97 | $22.79 | $22.95 | 58 005 |
| Feb 27, 2017 | $22.87 | $22.97 | $22.84 | $22.97 | 22 920 |
| Feb 24, 2017 | $22.75 | $22.90 | $22.71 | $22.87 | 48 803 |
| Feb 23, 2017 | $22.70 | $22.74 | $22.61 | $22.67 | 36 135 |
| Feb 22, 2017 | $22.69 | $22.71 | $22.57 | $22.66 | 39 045 |
| Feb 21, 2017 | $22.60 | $22.69 | $22.60 | $22.64 | 36 343 |
| Feb 17, 2017 | $22.53 | $22.62 | $22.52 | $22.57 | 12 193 |
| Feb 16, 2017 | $22.60 | $22.60 | $22.47 | $22.49 | 20 562 |
| Feb 15, 2017 | $22.30 | $22.55 | $22.30 | $22.53 | 68 727 |
| Feb 14, 2017 | $22.63 | $22.68 | $22.40 | $22.57 | 49 489 |
| Feb 13, 2017 | $22.70 | $22.72 | $22.55 | $22.64 | 96 838 |
| Feb 10, 2017 | $22.70 | $22.74 | $22.60 | $22.63 | 52 393 |
| Feb 09, 2017 | $22.80 | $22.89 | $22.62 | $22.70 | 32 713 |
