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 24, 2010 25.01 25.01 25.01 0 -0.24(-0.95%)
May 21, 2010 25.25 25.25 25.25 25.25 300 +0.00(+0.00%)
May 20, 2010 25.10 25.25 25.10 25.25 700 +0.15(+0.60%)
May 19, 2010 25.10 25.10 25.10 25.10 400 +0.49(+1.99%)
May 18, 2010 24.61 24.61 24.61 24.61 100 -0.49(-1.95%)
May 17, 2010 25.11 25.11 25.10 25.10 600 -0.06(-0.26%)
May 14, 2010 25.16 25.20 24.09 25.16 3,025 +1.07(+4.46%)
May 13, 2010 24.09 24.09 24.09 24.09 100 +0.03(+0.12%)
May 12, 2010 24.09 24.09 24.06 24.06 340 -0.34(-1.39%)
May 06, 2010 24.40 24.40 24.40 24.40 0 -0.13(-0.53%)
May 04, 2010 24.53 24.53 24.53 24.53 0 -0.61(-2.43%)
May 03, 2010 25.13 25.14 25.13 25.14 900 +0.00(+0.00%)
Apr 30, 2010 25.14 25.14 24.65 25.14 1,600 +0.14(+0.56%)
Apr 29, 2010 24.97 25.00 24.53 25.00 900 +0.00(+0.00%)
Apr 28, 2010 24.80 25.00 24.69 25.00 2,400 +0.06(+0.24%)
Apr 27, 2010 24.94 24.94 24.94 24.94 200 +0.00(+0.00%)
Apr 26, 2010 24.91 24.95 24.88 24.94 1,300 -0.01(-0.04%)
Apr 23, 2010 24.95 24.95 24.95 24.95 200 +0.03(+0.12%)
Apr 21, 2010 24.92 24.92 24.92 24.92 0 +0.03(+0.12%)
Apr 20, 2010 24.90 24.90 24.89 24.89 1,400 +0.09(+0.36%)
Apr 16, 2010 24.80 24.80 24.80 24.80 0 +0.19(+0.77%)
Apr 15, 2010 24.89 24.89 24.61 24.61 1,600 +0.01(+0.04%)
Apr 14, 2010 24.80 24.81 24.60 24.60 400 -0.10(-0.40%)
Apr 09, 2010 24.70 24.70 24.70 24.70 0 +0.13(+0.53%)
Apr 08, 2010 24.57 24.57 24.57 24.57 100 +0.27(+1.11%)
Apr 07, 2010 24.55 24.55 24.11 24.30 3,700 -0.74(-2.96%)
Apr 06, 2010 24.59 25.04 24.41 25.04 1,500 +0.35(+1.42%)
Apr 05, 2010 24.79 24.79 24.69 24.69 400 -0.37(-1.48%)
Apr 01, 2010 25.06 25.06 25.06 0 -0.09(-0.36%)
Mar 31, 2010 25.00 25.15 25.00 25.15 200 +0.00(+0.00%)
Mar 29, 2010 25.15 25.15 25.15 25.15 0 +0.01(+0.04%)
Mar 26, 2010 25.14 25.14 25.11 25.14 500 +0.02(+0.08%)
Mar 25, 2010 25.10 25.12 24.63 25.12 300 -0.03(-0.12%)
Mar 24, 2010 25.00 25.15 24.75 25.15 700 +0.05(+0.20%)
Mar 23, 2010 24.80 25.10 24.61 25.10 700 -0.14(-0.55%)
Mar 22, 2010 25.22 25.24 24.75 25.24 500 -0.01(-0.04%)
Mar 19, 2010 25.24 25.25 25.24 25.25 475 -0.00(-0.00%)
Mar 18, 2010 25.25 25.25 25.25 25.25 500 +0.01(+0.04%)
Mar 17, 2010 24.57 25.25 24.57 25.24 1,500 -0.01(-0.04%)
Mar 15, 2010 25.25 25.25 25.25 25.25 0 +0.26(+1.04%)
Mar 12, 2010 24.43 24.99 24.01 24.99 1,455 +0.07(+0.28%)
Mar 11, 2010 24.92 24.92 24.92 24.92 100 +0.16(+0.65%)
Mar 10, 2010 25.22 25.22 24.76 24.76 200 -0.48(-1.90%)
Mar 05, 2010 25.24 25.24 25.24 25.24 0 +0.96(+3.95%)
Mar 04, 2010 24.52 24.52 24.28 24.28 500 -0.70(-2.80%)
Mar 03, 2010 25.01 25.01 24.98 24.98 300 +0.23(+0.93%)
Mar 02, 2010 24.75 24.75 24.75 24.75 850 -0.16(-0.64%)
Mar 01, 2010 24.91 24.91 24.91 24.91 100 +0.40(+1.63%)
Feb 26, 2010 24.82 24.82 24.35 24.51 500 +0.14(+0.57%)
Feb 25, 2010 24.82 24.82 24.35 24.37 600 -0.20(-0.81%)
Feb 24, 2010 24.92 24.94 24.56 24.57 600 -0.43(-1.72%)
Feb 22, 2010 25.00 25.00 25.00 0 -0.00(-0.00%)
Feb 19, 2010 25.00 25.00 25.00 25.00 100 +0.24(+0.97%)
Feb 18, 2010 24.66 24.76 24.66 24.76 200 -0.49(-1.94%)
Feb 17, 2010 24.84 25.25 24.84 25.25 400 +0.90(+3.70%)
Feb 16, 2010 24.82 25.25 24.35 24.35 1,935 -1.23(-4.80%)
Feb 12, 2010 25.58 25.58 25.58 0 +0.98(+3.97%)
Feb 11, 2010 24.60 24.60 24.60 24.60 450 +0.27(+1.11%)
Feb 10, 2010 24.33 24.33 24.33 24.33 500 -0.23(-0.94%)
Feb 09, 2010 23.75 24.56 23.75 24.56 2,250 +0.81(+3.41%)
Feb 08, 2010 23.82 23.83 23.75 23.75 1,400 -0.45(-1.86%)
Feb 05, 2010 24.21 24.23 24.20 24.20 400 -0.05(-0.21%)
Feb 04, 2010 24.40 24.40 23.82 24.25 1,000 -0.40(-1.62%)
Jan 29, 2010 24.65 24.65 24.65 0 +0.00(+0.00%)
Jan 28, 2010 24.65 24.65 24.65 24.65 300 +0.00(+0.00%)
Jan 27, 2010 24.65 24.65 24.65 24.65 400 +0.10(+0.42%)
Jan 26, 2010 24.55 24.55 24.55 24.55 350 +0.03(+0.13%)
Jan 25, 2010 24.50 24.55 24.50 24.52 2,000 -0.04(-0.14%)
Jan 22, 2010 24.55 24.55 24.55 24.55 200 +0.00(+0.00%)
Jan 21, 2010 23.77 24.55 23.77 24.55 8,150 +0.26(+1.07%)
Jan 20, 2010 24.24 24.29 24.24 24.29 700 +0.29(+1.21%)
Jan 15, 2010 24.00 24.00 24.00 0 -0.22(-0.91%)
Jan 14, 2010 24.24 24.24 24.05 24.22 3,700 -0.07(-0.29%)
Jan 13, 2010 24.01 24.29 23.85 24.29 2,700 +0.22(+0.91%)
Jan 12, 2010 24.10 24.10 24.07 24.07 900 -0.28(-1.15%)
Jan 11, 2010 24.15 24.35 24.15 24.35 300 +0.00(+0.00%)
Jan 07, 2010 24.35 24.35 24.35 0 -0.10(-0.41%)
Jan 06, 2010 24.45 24.45 24.45 24.45 100 +0.20(+0.82%)
Dec 30, 2009 24.25 24.25 24.25 24.25 0 +0.35(+1.46%)
Dec 29, 2009 24.00 24.49 23.90 23.90 26,300 -0.10(-0.42%)
Dec 28, 2009 24.00 24.00 24.00 24.00 10,800 -0.35(-1.44%)
Dec 24, 2009 24.35 24.35 24.35 24.35 100 +0.10(+0.41%)
Dec 23, 2009 24.06 24.25 24.06 24.25 300 -0.30(-1.22%)
Dec 22, 2009 24.55 24.55 24.55 24.55 100 +0.40(+1.66%)
Dec 21, 2009 23.75 24.15 23.75 24.15 12,300 +0.05(+0.21%)
Dec 18, 2009 24.10 24.10 24.10 24.10 1,100 -0.34(-1.39%)
Dec 17, 2009 24.10 24.44 24.10 24.44 200 +0.09(+0.37%)
Dec 16, 2009 23.57 24.35 23.57 24.35 1,100 -0.05(-0.20%)
Dec 10, 2009 24.40 24.40 24.40 0 -0.67(-2.65%)
Dec 09, 2009 25.07 25.07 25.07 25.07 100 +0.18(+0.70%)
Dec 08, 2009 24.89 24.89 24.89 24.89 200 +0.64(+2.64%)
Dec 07, 2009 24.40 24.40 24.25 24.25 4,700 -0.03(-0.12%)
Dec 04, 2009 24.28 24.39 24.28 24.28 1,100 -0.12(-0.49%)
Dec 03, 2009 24.42 24.42 24.40 24.40 860 -0.34(-1.37%)
Dec 02, 2009 24.74 24.74 24.74 24.74 300 +0.00(+0.00%)
Dec 01, 2009 24.95 26.20 24.74 24.74 3,800 +0.49(+2.02%)
Nov 30, 2009 24.25 24.25 24.25 24.25 145 +0.00(+0.00%)
Nov 27, 2009 24.50 24.50 24.25 24.25 200 -0.24(-0.98%)
Nov 23, 2009 24.49 24.49 24.49 0 +0.52(+2.17%)
Nov 20, 2009 24.45 24.45 23.97 23.97 500 -0.94(-3.77%)
Nov 17, 2009 24.91 24.91 24.91 0 +0.49(+2.01%)
Nov 11, 2009 24.42 24.42 24.42 0 -0.49(-1.97%)
Nov 09, 2009 24.91 24.91 24.91 24.91 0 +0.16(+0.65%)
Nov 06, 2009 24.75 24.75 24.75 24.75 100 -0.50(-1.96%)
Nov 04, 2009 25.25 25.25 25.25 25.25 0 -0.95(-3.65%)
Nov 02, 2009 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Oct 29, 2009 26.20 26.20 26.20 26.20 0 +0.09(+0.34%)
Oct 28, 2009 26.00 26.11 26.00 26.11 200 +1.11(+4.44%)
Oct 27, 2009 25.00 25.00 25.00 25.00 400 +0.10(+0.40%)
Oct 22, 2009 24.90 24.90 24.90 0 -0.90(-3.49%)
Oct 21, 2009 25.59 25.80 25.55 25.80 700 +0.70(+2.79%)
Oct 20, 2009 25.14 25.17 25.10 25.10 420 -0.15(-0.59%)
Oct 19, 2009 24.69 27.50 24.69 25.25 2,900 +0.55(+2.23%)
Oct 16, 2009 24.00 24.70 24.00 24.70 2,450 +0.04(+0.14%)
Oct 13, 2009 24.66 24.66 24.66 0 -0.04(-0.14%)
Oct 09, 2009 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Oct 06, 2009 24.70 24.70 24.70 24.70 0 +0.42(+1.73%)
Oct 05, 2009 24.25 24.75 23.81 24.28 2,400 +0.38(+1.59%)
Oct 02, 2009 23.01 24.25 23.01 23.90 1,601 +0.05(+0.21%)
Oct 01, 2009 22.85 23.85 22.85 23.85 1,134 +1.43(+6.38%)
Sep 28, 2009 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Sep 25, 2009 22.42 22.42 22.42 22.42 200 -0.46(-2.01%)
Sep 24, 2009 22.89 22.90 22.88 22.88 900 +0.54(+2.42%)
Sep 22, 2009 22.34 22.34 22.34 0 -0.56(-2.45%)
Sep 21, 2009 22.78 22.90 22.78 22.90 700 +0.13(+0.57%)
Sep 17, 2009 22.77 22.77 22.77 0 -0.13(-0.57%)
Sep 16, 2009 22.89 22.90 22.87 22.90 4,073 +0.19(+0.84%)
Sep 14, 2009 22.71 22.71 22.71 0 -0.09(-0.39%)
Sep 11, 2009 22.37 22.80 22.27 22.80 903 -0.10(-0.44%)
Sep 10, 2009 22.85 22.90 22.85 22.90 2,346 +0.05(+0.22%)
Sep 04, 2009 22.85 22.85 22.85 0 +0.04(+0.18%)
Sep 03, 2009 22.80 22.82 22.80 22.81 995 +0.04(+0.18%)
Sep 02, 2009 22.77 22.77 22.77 22.77 100 -0.03(-0.13%)
Sep 01, 2009 22.77 22.80 22.77 22.80 800 +0.05(+0.22%)
Aug 31, 2009 22.74 22.75 22.74 22.75 800 +0.35(+1.56%)
Aug 27, 2009 22.40 22.40 22.40 0 +0.06(+0.27%)
Aug 25, 2009 22.34 22.34 22.34 0 +0.02(+0.09%)
Aug 24, 2009 22.27 22.39 22.27 22.32 1,611 -0.43(-1.89%)
Aug 19, 2009 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 13, 2009 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 12, 2009 22.75 22.75 22.75 22.75 200 +0.00(+0.00%)
Aug 11, 2009 22.75 22.75 22.75 22.75 922 +0.00(+0.00%)
Aug 10, 2009 22.75 22.75 22.75 22.75 1,000 +0.00(+0.00%)
Aug 06, 2009 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 05, 2009 22.75 22.75 22.11 22.75 707 +0.25(+1.11%)
Aug 04, 2009 22.50 22.50 22.50 22.50 1,000 +0.02(+0.09%)
Aug 03, 2009 22.48 22.48 22.48 22.48 300 +0.05(+0.22%)
Jul 31, 2009 22.43 22.43 22.43 22.43 2,170 +0.48(+2.19%)
Jul 30, 2009 22.35 22.35 21.95 21.95 5,800 -0.65(-2.88%)
Jul 29, 2009 22.50 22.60 22.50 22.60 485 +0.10(+0.44%)
Jul 28, 2009 22.50 22.50 22.50 22.50 100 +0.05(+0.22%)
Jul 27, 2009 21.74 22.45 21.50 22.45 851 +0.45(+2.05%)
Jul 24, 2009 22.00 22.00 22.00 22.00 3,144 -0.15(-0.68%)
Jul 23, 2009 21.98 22.15 21.98 22.15 3,790 +0.40(+1.84%)
Jul 22, 2009 22.25 22.25 21.52 21.75 3,800 -0.50(-2.25%)
Jul 21, 2009 22.75 22.85 22.25 22.25 3,452 -0.25(-1.11%)
Jul 20, 2009 22.85 22.85 22.50 22.50 500 +0.31(+1.40%)
Jul 17, 2009 22.14 22.19 22.14 22.19 1,530 +0.04(+0.18%)
Jul 16, 2009 22.15 22.15 22.15 22.15 400 +0.15(+0.68%)
Jul 15, 2009 22.00 22.00 22.00 22.00 200 +0.15(+0.69%)
Jul 14, 2009 21.85 21.85 21.77 21.85 1,250 +0.71(+3.36%)
Jul 13, 2009 21.51 21.61 21.14 21.14 1,200 -1.01(-4.56%)
Jul 10, 2009 22.00 22.15 21.26 22.15 570 +0.54(+2.50%)
Jul 09, 2009 21.65 21.65 21.60 21.61 2,300 +0.02(+0.09%)
Jul 08, 2009 21.75 21.75 21.31 21.59 1,600 -0.25(-1.13%)
Jul 07, 2009 21.80 21.84 21.76 21.84 500 -0.14(-0.63%)
Jul 06, 2009 22.00 22.00 21.98 21.98 13,450 +0.04(+0.16%)
Jul 02, 2009 21.76 21.98 21.58 21.94 3,000 -0.06(-0.27%)
Jul 01, 2009 22.00 22.00 22.00 22.00 900 +0.00(+0.00%)
Jun 29, 2009 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 26, 2009 22.00 22.00 22.00 22.00 400 +0.00(+0.00%)
Jun 25, 2009 22.00 22.00 22.00 22.00 300 +0.00(+0.00%)
Jun 24, 2009 21.85 22.00 21.68 22.00 1,400 -0.38(-1.70%)
Jun 22, 2009 22.38 22.38 22.38 0 +0.20(+0.90%)
Jun 18, 2009 21.76 22.18 22.18 22.18 700 +0.38(+1.74%)
Jun 16, 2009 21.80 21.80 21.80 21.80 0 -0.57(-2.55%)
Jun 15, 2009 22.37 22.37 22.37 22.37 100 +0.37(+1.68%)
Jun 12, 2009 21.78 22.00 21.78 22.00 200 -0.03(-0.14%)
Jun 11, 2009 22.03 22.03 22.03 22.03 800 -0.46(-2.05%)
Jun 10, 2009 22.51 22.75 22.49 22.49 1,100 -0.26(-1.14%)
Jun 09, 2009 22.73 22.97 22.73 22.75 20,013 +0.07(+0.31%)
Jun 08, 2009 22.68 22.68 22.68 22.68 100 -0.16(-0.70%)
Jun 04, 2009 22.38 22.84 22.38 22.84 900 +0.09(+0.40%)
Jun 03, 2009 22.75 22.75 22.75 22.75 100 +0.21(+0.93%)
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.