Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MISSISSIPPI POWER CO. 5.25 ER. D CUM. PRFRD. STOCK (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.00 20.00 20.00 0 -0.40(-1.96%)
Oct 30, 2008 20.40 20.40 20.40 20.40 100 +0.44(+2.20%)
Oct 29, 2008 19.96 19.96 19.96 0 +0.00(+0.00%)
Oct 28, 2008 20.40 20.40 19.46 19.96 500 -0.24(-1.19%)
Oct 27, 2008 20.20 20.20 20.20 20.20 400 -0.20(-0.98%)
Oct 25, 2008 20.20 20.40 20.00 20.40 0 +0.00(+0.00%)
Oct 24, 2008 20.20 20.40 20.00 20.40 3,300 +0.65(+3.29%)
Oct 23, 2008 19.75 19.75 19.75 700 +0.00(+0.00%)
Oct 22, 2008 20.00 20.00 19.75 19.75 200 -0.50(-2.47%)
Oct 21, 2008 20.25 20.25 20.25 0 +0.00(+0.00%)
Oct 20, 2008 20.25 20.25 20.25 20.25 700 -0.15(-0.74%)
Oct 17, 2008 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 16, 2008 20.40 20.40 20.40 20.40 3,000 -0.10(-0.49%)
Oct 15, 2008 20.85 20.85 20.40 20.50 600 -0.50(-2.38%)
Oct 14, 2008 21.00 21.00 21.00 21.00 2,100 +0.23(+1.11%)
Oct 13, 2008 20.69 20.87 20.69 20.77 1,200 -2.03(-8.90%)
Oct 10, 2008 22.80 22.80 22.80 0 +0.00(+0.00%)
Oct 09, 2008 20.70 22.80 20.45 22.80 1,679 +1.85(+8.83%)
Oct 08, 2008 20.95 21.20 20.70 20.95 700 +0.25(+1.21%)
Oct 07, 2008 20.45 20.70 20.45 20.70 200 +0.40(+1.97%)
Oct 06, 2008 20.80 21.90 20.30 20.30 1,100 -0.25(-1.22%)
Oct 04, 2008 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Oct 03, 2008 20.55 20.55 20.55 20.55 200 +0.25(+1.23%)
Oct 02, 2008 20.30 20.30 20.30 20.30 400 -0.25(-1.22%)
Oct 01, 2008 20.55 20.55 20.55 0 +0.00(+0.00%)
Sep 30, 2008 20.31 20.55 20.31 20.55 600 +0.03(+0.15%)
Sep 29, 2008 20.52 20.52 20.52 20.52 1,000 +0.25(+1.23%)
Sep 24, 2008 20.27 20.27 20.27 20.27 0 +0.00(+0.00%)
Sep 23, 2008 20.25 20.27 20.20 20.27 2,200 +0.17(+0.85%)
Sep 22, 2008 20.13 20.13 20.10 20.10 790 +0.22(+1.11%)
Sep 19, 2008 19.40 19.88 19.40 19.88 0 +0.64(+3.33%)
Sep 18, 2008 19.24 19.24 19.24 19.24 1,000 +0.00(+0.00%)
Sep 17, 2008 19.24 19.24 19.24 19.24 100 +0.20(+1.05%)
Sep 16, 2008 19.29 19.29 18.04 19.04 3,200 -0.25(-1.30%)
Sep 15, 2008 19.54 19.54 19.29 19.29 25,400 -1.18(-5.76%)
Sep 12, 2008 20.47 20.47 20.47 0 +0.00(+0.00%)
Sep 11, 2008 20.92 20.92 20.42 20.47 7,800 -1.03(-4.79%)
Sep 10, 2008 20.76 21.50 20.76 21.50 2,600 +0.50(+2.38%)
Sep 09, 2008 21.51 21.51 21.00 21.00 700 -0.76(-3.49%)
Sep 08, 2008 21.76 21.76 21.76 0 +0.00(+0.00%)
Sep 06, 2008 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Sep 05, 2008 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Sep 04, 2008 21.99 21.99 21.76 21.76 500 -0.48(-2.16%)
Sep 03, 2008 22.24 22.24 22.24 22.24 100 +0.24(+1.09%)
Sep 02, 2008 22.25 22.50 22.00 22.00 2,500 -0.74(-3.25%)
Aug 30, 2008 22.49 22.74 22.49 22.74 0 +0.00(+0.00%)
Aug 29, 2008 22.49 22.74 22.49 22.74 719 +0.00(+0.00%)
Aug 28, 2008 22.99 22.99 22.74 22.74 400 -0.01(-0.04%)
Aug 27, 2008 22.75 22.75 22.75 22.75 200 -0.03(-0.13%)
Aug 26, 2008 23.10 23.10 22.78 22.78 700 -0.57(-2.44%)
Aug 22, 2008 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 21, 2008 23.35 23.35 23.35 23.35 200 -0.25(-1.06%)
Aug 20, 2008 23.60 23.60 23.60 0 +0.00(+0.00%)
Aug 19, 2008 23.75 23.85 20.00 23.60 41,000 -0.25(-1.05%)
Aug 18, 2008 23.85 23.85 23.85 0 +0.00(+0.00%)
Aug 16, 2008 24.20 24.20 23.85 23.85 0 +0.00(+0.00%)
Aug 15, 2008 24.20 24.20 23.85 23.85 0 -0.25(-1.04%)
Aug 13, 2008 24.10 24.10 24.10 0 +0.00(+0.00%)
Aug 12, 2008 24.10 24.10 24.10 24.10 400 +0.25(+1.05%)
Aug 11, 2008 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Aug 08, 2008 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Aug 07, 2008 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Aug 06, 2008 23.82 23.85 23.82 23.85 300 +0.25(+1.06%)
Aug 05, 2008 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Aug 04, 2008 23.60 23.60 23.60 23.60 100 +0.25(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.