Entergy Mississippi LLC (EMP) Historical Stock Data
21.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMP is down -0.06% a day on average. There have been 15 days where Entergy Mississippi LLC closed green and 15 days where EMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 21.90 | 21.98 | ↑$0.08 (0.37%) | 21.90 | 21.91 | 1.13K |
| 2024-11-15 | 21.84 | 21.87 | ↑$0.03 (0.13%) | 21.84 | 21.90 | 5.05K |
| 2024-11-08 | 22.60 | 22.76 | ↑$0.16 (0.71%) | 22.60 | 22.77 | 2.48K |
| 2024-11-01 | 22.74 | 22.47 | ↓$0.27 (-1.19%) | 22.46 | 22.74 | 9.06K |
| 2024-10-30 | 22.90 | 22.79 | ↓$0.11 (-0.48%) | 22.76 | 22.91 | 3.93K |
| 2024-10-25 | 22.96 | 22.85 | ↓$0.11 (-0.48%) | 22.71 | 23.07 | 16.10K |
| 2024-10-18 | 23.56 | 23.48 | ↓$0.08 (-0.34%) | 23.44 | 23.56 | 4.82K |
| 2024-10-15 | 23.33 | 23.35 | ↑$0.02 (0.09%) | 23.33 | 23.45 | 8.31K |
| 2024-10-14 | 23.14 | 23.26 | ↑$0.12 (0.52%) | 23.08 | 23.26 | 14.63K |
| 2024-10-11 | 23.08 | 23.15 | ↑$0.07 (0.30%) | 23.05 | 23.15 | 8.77K |
| 2024-10-09 | 23.20 | 23.14 | ↓$0.06 (-0.26%) | 23.13 | 23.20 | 13.47K |
| 2024-10-07 | 23.09 | 22.97 | ↓$0.12 (-0.52%) | 22.90 | 23.09 | 6.80K |
| 2024-10-04 | 23.21 | 23.14 | ↓$0.07 (-0.30%) | 23.11 | 23.21 | 6.25K |
| 2024-10-03 | 23.14 | 23.22 | ↑$0.08 (0.34%) | 23.13 | 23.29 | 9.37K |
| 2024-09-27 | 23.31 | 23.30 | ↓$0.01 (-0.04%) | 23.28 | 23.45 | 9.06K |
| 2024-09-25 | 23.40 | 23.32 | ↓$0.08 (-0.34%) | 23.31 | 23.41 | 5.74K |
| 2024-09-24 | 23.38 | 23.33 | ↓$0.05 (-0.21%) | 23.29 | 23.42 | 7.86K |
| 2024-09-20 | 23.38 | 23.38 | ↑$0.00 (0.02%) | 23.32 | 23.39 | 12.08K |
| 2024-09-18 | 23.27 | 23.17 | ↓$0.10 (-0.43%) | 23.17 | 23.27 | 7.36K |
| 2024-09-16 | 23.15 | 23.15 | ↑$0.00 (0.00%) | 23.08 | 23.15 | 4.98K |
| 2024-09-13 | 23.08 | 23.06 | ↓$0.02 (-0.09%) | 23.00 | 23.11 | 13.93K |
| 2024-09-12 | 23.08 | 23.11 | ↑$0.03 (0.13%) | 23.06 | 23.16 | 7.17K |
| 2024-09-10 | 22.81 | 22.97 | ↑$0.16 (0.70%) | 22.81 | 23.15 | 30.60K |
| 2024-09-09 | 22.72 | 22.89 | ↑$0.17 (0.75%) | 22.72 | 22.96 | 12.74K |
| 2024-09-06 | 22.88 | 22.69 | ↓$0.19 (-0.83%) | 22.65 | 22.91 | 11.37K |
| 2024-09-04 | 22.56 | 22.65 | ↑$0.09 (0.40%) | 22.56 | 23.12 | 46.24K |
| 2024-08-30 | 23.21 | 23.06 | ↓$0.15 (-0.65%) | 23.06 | 23.22 | 9.62K |
| 2024-08-28 | 23.16 | 23.20 | ↑$0.03 (0.14%) | 23.16 | 23.20 | 1.32K |
| 2024-08-27 | 23.09 | 23.16 | ↑$0.07 (0.30%) | 23.08 | 23.32 | 12.39K |
| 2024-08-26 | 23.20 | 23.08 | ↓$0.12 (-0.51%) | 23.03 | 23.20 | 9.37K |
Create an account or log in to view more rows.
$EMP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$EMP Price target here?
$EMP not yet time to short
$EMP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EMP love this stock!!!!
$EMP wtf is that dump
$EMP just fucking go already jeesh
$EMP overvalued
$EMP Buying more
$EMP COME ON!!! Ugh!