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 |
| Feb 08, 2017 | $22.67 | $22.83 | $22.59 | $22.80 | 55 570 |
| Feb 07, 2017 | $22.57 | $22.64 | $22.51 | $22.58 | 33 294 |
| Feb 06, 2017 | $22.66 | $22.70 | $22.53 | $22.54 | 31 477 |
| Feb 03, 2017 | $22.56 | $22.75 | $22.55 | $22.58 | 28 105 |
| Feb 02, 2017 | $22.39 | $22.65 | $22.39 | $22.54 | 42 531 |
| Feb 01, 2017 | $22.33 | $22.45 | $22.26 | $22.45 | 19 711 |
| Jan 31, 2017 | $22.45 | $22.50 | $22.30 | $22.43 | 78 614 |
| Jan 30, 2017 | $22.26 | $22.45 | $22.24 | $22.45 | 145 511 |
| Jan 27, 2017 | $22.32 | $22.35 | $22.25 | $22.34 | 51 758 |
| Jan 26, 2017 | $22.26 | $22.39 | $22.14 | $22.21 | 31 909 |
| Jan 25, 2017 | $22.45 | $22.45 | $22.18 | $22.25 | 27 292 |
| Jan 24, 2017 | $22.50 | $22.62 | $22.37 | $22.50 | 81 928 |
| Jan 23, 2017 | $22.42 | $22.65 | $22.38 | $22.51 | 39 008 |
| Jan 20, 2017 | $22.56 | $22.60 | $22.25 | $22.41 | 106 891 |
| Jan 19, 2017 | $22.70 | $22.81 | $22.29 | $22.51 | 43 647 |
| Jan 18, 2017 | $23.00 | $23.00 | $22.72 | $22.82 | 20 833 |
| Jan 17, 2017 | $23.00 | $23.08 | $22.51 | $23.00 | 54 697 |
| Jan 13, 2017 | $22.76 | $23.03 | $22.70 | $22.98 | 25 914 |
| Jan 12, 2017 | $22.70 | $22.87 | $22.59 | $22.85 | 435 828 |
| Jan 11, 2017 | $22.31 | $22.65 | $22.27 | $22.64 | 37 086 |
| Jan 10, 2017 | $22.24 | $22.45 | $22.21 | $22.32 | 21 590 |
| Jan 09, 2017 | $22.01 | $22.38 | $22.00 | $22.24 | 66 320 |
| Jan 06, 2017 | $21.77 | $21.92 | $21.72 | $21.90 | 42 465 |
| Jan 05, 2017 | $21.82 | $21.92 | $21.59 | $21.80 | 35 510 |
| Jan 04, 2017 | $21.72 | $21.79 | $21.50 | $21.73 | 40 495 |
