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 (%)
May 31, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 30, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 29, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 25, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 24, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 23, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 22, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 21, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 18, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 17, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 16, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 15, 2007 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
May 14, 2007 25.19 25.19 25.19 25.19 500 +0.32(+1.29%)
May 11, 2007 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 10, 2007 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 09, 2007 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 08, 2007 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 07, 2007 25.22 25.22 24.87 24.87 400 -0.45(-1.78%)
May 04, 2007 25.17 25.42 25.17 25.32 1,000 +0.50(+2.01%)
May 03, 2007 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
May 02, 2007 24.96 24.96 24.82 24.82 1,500 -0.33(-1.31%)
May 01, 2007 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Apr 30, 2007 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Apr 27, 2007 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Apr 26, 2007 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Apr 25, 2007 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Apr 24, 2007 25.50 25.50 25.15 25.15 900 -0.45(-1.76%)
Apr 23, 2007 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 20, 2007 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 19, 2007 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 18, 2007 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 17, 2007 25.45 25.60 25.45 25.60 300 +0.50(+1.99%)
Apr 16, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Apr 13, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Apr 12, 2007 25.20 25.20 25.10 25.10 300 -0.20(-0.79%)
Apr 11, 2007 25.30 25.30 25.30 25.30 200 -0.10(-0.39%)
Apr 10, 2007 24.77 25.40 24.77 25.40 11,100 +0.38(+1.52%)
Apr 09, 2007 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Apr 05, 2007 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Apr 04, 2007 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Apr 03, 2007 25.02 25.02 25.02 25.02 100 -0.10(-0.40%)
Apr 02, 2007 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 30, 2007 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 29, 2007 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 28, 2007 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 27, 2007 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 26, 2007 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 23, 2007 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Mar 22, 2007 25.12 25.12 25.12 25.12 100 -0.08(-0.32%)
Mar 21, 2007 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 20, 2007 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 19, 2007 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 16, 2007 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 15, 2007 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 14, 2007 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 13, 2007 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 12, 2007 24.60 25.20 24.45 25.20 1,500 +0.50(+2.02%)
Mar 09, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 08, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 07, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 06, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 05, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 02, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 01, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Feb 28, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Feb 27, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Feb 26, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Feb 23, 2007 24.70 24.70 24.70 24.70 200 -0.10(-0.40%)
Feb 22, 2007 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Feb 21, 2007 25.15 25.15 24.80 24.80 1,000 -0.45(-1.78%)
Feb 20, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 16, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 15, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 14, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 13, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 12, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 09, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 08, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 07, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 06, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 05, 2007 25.35 25.35 25.25 25.25 400 -0.20(-0.79%)
Feb 02, 2007 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Feb 01, 2007 25.60 25.60 25.45 25.45 600 -0.30(-1.17%)
Jan 31, 2007 25.75 25.75 25.75 25.75 100 +0.00(+0.00%)
Jan 30, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Jan 29, 2007 25.95 25.95 25.75 25.75 1,500 -0.25(-0.96%)
Jan 26, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 25, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 24, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 23, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 22, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 19, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 18, 2007 26.00 26.00 26.00 26.00 100 +0.20(+0.78%)
Jan 17, 2007 25.50 25.98 25.50 25.80 3,900 -0.15(-0.58%)
Jan 16, 2007 26.00 26.40 25.95 25.95 3,300 +0.85(+3.39%)
Jan 12, 2007 25.10 25.10 25.10 25.10 200 +0.25(+1.01%)
Jan 11, 2007 24.70 24.85 24.70 24.85 400 +0.30(+1.22%)
Jan 10, 2007 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jan 09, 2007 24.15 24.55 24.15 24.55 1,400 +0.55(+2.29%)
Jan 08, 2007 24.25 24.25 24.00 24.00 800 -0.40(-1.64%)
Jan 05, 2007 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jan 04, 2007 24.40 24.40 24.40 24.40 100 -0.15(-0.61%)
Jan 03, 2007 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Dec 29, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Dec 28, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Dec 27, 2006 24.35 24.55 24.35 24.55 500 +0.25(+1.03%)
Dec 26, 2006 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 22, 2006 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 21, 2006 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 20, 2006 24.02 24.30 24.02 24.30 500 +0.43(+1.80%)
Dec 19, 2006 23.97 23.97 23.87 23.87 600 -0.10(-0.42%)
Dec 18, 2006 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Dec 15, 2006 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Dec 14, 2006 24.57 24.57 23.97 23.97 2,000 -1.08(-4.31%)
Dec 13, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 12, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 11, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 08, 2006 25.05 25.05 25.05 25.05 100 +0.00(+0.00%)
Dec 07, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 06, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 05, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 04, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 01, 2006 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Nov 30, 2006 25.05 25.05 25.05 25.05 100 +0.05(+0.20%)
Nov 29, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 28, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 27, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 24, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 22, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 21, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 20, 2006 25.15 25.15 25.00 25.00 1,700 +0.00(+0.00%)
Nov 17, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 16, 2006 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
Nov 15, 2006 24.95 25.00 24.95 25.00 2,100 +0.20(+0.81%)
Nov 14, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 13, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 10, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 09, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 08, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 07, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 06, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 03, 2006 25.10 25.10 24.80 24.80 600 -0.35(-1.39%)
Nov 02, 2006 25.15 25.15 25.15 25.15 1,000 +0.35(+1.41%)
Nov 01, 2006 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 31, 2006 24.78 24.80 24.78 24.80 2,600 +0.00(+0.00%)
Oct 30, 2006 23.67 24.80 23.67 24.80 5,000 +1.28(+5.44%)
Oct 27, 2006 23.52 23.52 23.52 23.52 400 -0.08(-0.34%)
Oct 26, 2006 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Oct 25, 2006 23.35 23.60 23.35 23.60 600 +0.40(+1.72%)
Oct 24, 2006 23.20 23.20 23.20 23.20 100 +0.15(+0.65%)
Oct 23, 2006 23.05 23.05 23.05 23.05 500 -0.15(-0.65%)
Oct 20, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 19, 2006 23.20 23.20 23.20 23.20 500 +0.05(+0.22%)
Oct 18, 2006 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Oct 17, 2006 23.22 23.22 22.90 23.15 1,700 -0.22(-0.94%)
Oct 16, 2006 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Oct 13, 2006 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Oct 12, 2006 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Oct 11, 2006 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Oct 10, 2006 23.37 23.37 23.37 23.37 200 +0.15(+0.65%)
Oct 09, 2006 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Oct 06, 2006 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Oct 05, 2006 23.22 23.22 23.22 23.22 200 +0.15(+0.65%)
Oct 04, 2006 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Oct 03, 2006 23.07 23.07 23.07 23.07 600 -0.03(-0.13%)
Oct 02, 2006 23.01 23.10 22.90 23.10 1,700 +0.05(+0.22%)
Sep 29, 2006 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Sep 28, 2006 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Sep 27, 2006 23.25 23.25 23.05 23.05 1,000 -0.35(-1.50%)
Sep 26, 2006 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 25, 2006 23.05 23.40 23.05 23.40 1,200 +0.15(+0.65%)
Sep 22, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 21, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 20, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 19, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 18, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 15, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 14, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 13, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 12, 2006 23.26 23.26 23.25 23.25 1,200 -0.01(-0.04%)
Sep 11, 2006 23.26 23.26 23.26 23.26 100 +0.04(+0.17%)
Sep 08, 2006 23.37 23.37 23.22 23.22 400 -0.20(-0.85%)
Sep 06, 2006 23.42 23.42 23.42 23.42 0 +0.00(+0.00%)
Sep 05, 2006 23.42 23.42 23.42 23.42 200 +0.02(+0.09%)
Sep 01, 2006 23.40 23.40 23.40 23.40 100 -0.05(-0.21%)
Aug 31, 2006 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 30, 2006 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 29, 2006 23.45 23.45 23.45 23.45 200 +0.10(+0.43%)
Aug 28, 2006 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 25, 2006 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 24, 2006 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 23, 2006 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 22, 2006 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 21, 2006 23.35 23.35 23.35 23.35 200 +0.15(+0.65%)
Aug 18, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Aug 17, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Aug 16, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Aug 15, 2006 23.16 23.20 23.16 23.20 300 +0.19(+0.83%)
Aug 14, 2006 23.01 23.01 23.01 23.01 100 +0.01(+0.04%)
Aug 11, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 10, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 09, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 08, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 07, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 04, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 03, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 02, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 01, 2006 23.00 23.00 23.00 23.00 100 +0.15(+0.66%)
Jul 31, 2006 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Jul 28, 2006 22.97 22.97 22.85 22.85 600 -0.30(-1.30%)
Jul 27, 2006 23.15 23.15 23.15 23.15 100 +0.20(+0.87%)
Jul 26, 2006 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 25, 2006 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 24, 2006 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 21, 2006 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 20, 2006 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 19, 2006 23.20 23.20 22.95 22.95 1,000 -0.40(-1.71%)
Jul 18, 2006 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 17, 2006 23.30 23.35 23.30 23.35 300 +0.15(+0.65%)
Jul 14, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 13, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 12, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 11, 2006 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 10, 2006 23.20 23.20 23.20 23.20 1,200 +0.18(+0.78%)
Jul 07, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jul 06, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jul 05, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jul 03, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jun 30, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jun 29, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jun 28, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jun 27, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jun 23, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Jun 22, 2006 23.02 23.02 23.02 23.02 500 -0.13(-0.56%)
Jun 21, 2006 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 20, 2006 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 19, 2006 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 16, 2006 23.37 23.37 23.15 23.15 1,800 -0.69(-2.89%)
Jun 15, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 14, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 13, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 12, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 09, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 08, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 07, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 06, 2006 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Jun 05, 2006 23.76 23.84 23.76 23.84 300 +0.14(+0.59%)
Jun 02, 2006 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
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.