NYSE:EMP
Entergy Mississippi Inc. First Mortgage Stock Price (Quote)
$21.94
-0.169 (-0.764%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.50 | $23.09 | Thursday, 9th May 2024 EMP stock ended at $21.94. This is 0.764% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.37% from a day low at $21.82 to a day high of $22.12. |
| 90 days | $21.50 | $24.23 | |
| 52 weeks | $19.90 | $24.23 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $24.95 | $25.00 | $24.78 | $24.96 | 76 947 |
| Oct 18, 2016 | $25.00 | $25.00 | $24.74 | $24.93 | 72 344 |
| Oct 17, 2016 | $24.79 | $25.00 | $24.66 | $24.98 | 112 638 |
| Oct 14, 2016 | $24.85 | $24.85 | $24.63 | $24.78 | 51 655 |
| Oct 13, 2016 | $24.68 | $24.85 | $24.50 | $24.80 | 89 085 |
| Oct 12, 2016 | $24.43 | $24.67 | $24.35 | $24.51 | 69 791 |
| Oct 11, 2016 | $24.86 | $24.90 | $24.42 | $24.49 | 155 680 |
| Oct 10, 2016 | $24.92 | $24.92 | $24.76 | $24.77 | 30 108 |
| Oct 07, 2016 | $24.95 | $24.95 | $24.78 | $24.92 | 43 549 |
| Oct 06, 2016 | $25.00 | $25.00 | $24.81 | $24.85 | 204 477 |
| Oct 05, 2016 | $24.88 | $25.00 | $24.88 | $24.98 | 154 678 |
| Oct 04, 2016 | $24.98 | $25.00 | $24.76 | $24.90 | 295 659 |
| Oct 03, 2016 | $25.00 | $25.00 | $24.89 | $24.98 | 127 221 |
| Sep 30, 2016 | $24.95 | $25.00 | $24.85 | $25.00 | 277 418 |
| Sep 29, 2016 | $24.93 | $24.95 | $24.83 | $24.90 | 100 684 |
| Sep 28, 2016 | $24.98 | $24.98 | $24.89 | $24.89 | 341 526 |
| Sep 27, 2016 | $24.90 | $24.95 | $24.87 | $24.95 | 148 424 |
| Sep 26, 2016 | $24.87 | $24.95 | $24.83 | $24.94 | 111 725 |
| Sep 23, 2016 | $24.89 | $24.90 | $24.87 | $24.89 | 101 224 |
| Sep 22, 2016 | $24.86 | $24.91 | $24.84 | $24.89 | 218 578 |
| Sep 21, 2016 | $24.85 | $24.90 | $24.78 | $24.88 | 148 252 |
| Sep 20, 2016 | $24.60 | $24.86 | $24.60 | $24.82 | 167 193 |
| Sep 19, 2016 | $24.81 | $24.85 | $24.75 | $24.85 | 143 935 |
| Sep 16, 2016 | $24.94 | $24.94 | $24.74 | $24.80 | 88 707 |
