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, 2013 26.80 26.99 26.80 26.99 200 +0.66(+2.51%)
May 29, 2013 26.33 26.33 26.33 0 -0.67(-2.48%)
May 23, 2013 27.00 27.00 27.00 0 +0.28(+1.05%)
May 17, 2013 26.72 26.72 26.72 0 +0.00(+0.00%)
May 16, 2013 26.69 26.72 26.68 26.72 1,806 +0.22(+0.82%)
May 15, 2013 26.50 26.50 26.50 26.50 180 -0.02(-0.07%)
May 10, 2013 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
May 09, 2013 26.51 26.52 26.51 26.52 295 +0.00(+0.00%)
May 08, 2013 25.83 26.52 25.82 26.52 2,415 +0.86(+3.35%)
May 07, 2013 25.66 25.66 25.66 25.66 389 -0.03(-0.12%)
May 06, 2013 25.85 25.85 25.69 25.69 500 -0.18(-0.70%)
May 01, 2013 25.87 25.87 25.87 0 -0.03(-0.12%)
Apr 30, 2013 25.90 25.90 25.90 25.90 324 +0.26(+1.01%)
Apr 29, 2013 25.75 25.75 25.64 25.64 660 -0.25(-0.97%)
Apr 24, 2013 25.89 25.89 25.89 25.89 0 +0.07(+0.26%)
Apr 23, 2013 25.86 25.89 25.77 25.82 700 +0.29(+1.14%)
Apr 22, 2013 25.77 25.90 25.53 25.53 2,370 -0.12(-0.47%)
Apr 19, 2013 25.90 25.90 25.65 25.65 1,130 -0.24(-0.93%)
Apr 18, 2013 25.89 25.89 25.89 25.89 200 +0.23(+0.90%)
Apr 16, 2013 25.66 25.66 25.66 0 -0.15(-0.58%)
Apr 12, 2013 25.81 25.81 25.81 0 +0.15(+0.58%)
Apr 11, 2013 25.70 25.70 25.66 25.66 245 -0.09(-0.35%)
Apr 09, 2013 25.75 25.75 25.75 0 -0.20(-0.77%)
Apr 04, 2013 25.95 25.95 25.95 0 +0.15(+0.58%)
Apr 01, 2013 25.80 25.80 25.80 0 +0.10(+0.39%)
Mar 28, 2013 25.71 25.76 25.70 25.70 1,100 +0.00(+0.00%)
Mar 27, 2013 25.68 25.70 25.68 25.70 325 +0.05(+0.19%)
Mar 26, 2013 25.93 26.05 25.63 25.65 4,435 -0.06(-0.23%)
Mar 25, 2013 25.99 26.05 25.61 25.71 6,700 -0.58(-2.21%)
Mar 21, 2013 26.29 26.29 26.29 0 +0.34(+1.31%)
Mar 15, 2013 25.95 25.95 25.95 0 -0.32(-1.23%)
Mar 14, 2013 26.47 26.52 26.27 26.27 1,413 +0.34(+1.30%)
Mar 13, 2013 25.94 25.94 25.94 25.94 400 -0.83(-3.12%)
Mar 12, 2013 26.26 26.77 26.26 26.77 652 +0.00(+0.00%)
Mar 11, 2013 26.05 26.77 26.05 26.77 500 +0.42(+1.60%)
Mar 08, 2013 26.36 26.41 26.21 26.35 1,227 -0.50(-1.87%)
Mar 07, 2013 26.83 26.85 26.83 26.85 800 +0.35(+1.32%)
Mar 06, 2013 26.50 26.50 26.50 26.50 500 -0.22(-0.82%)
Mar 05, 2013 26.06 26.72 26.06 26.72 1,360 +0.90(+3.49%)
Mar 04, 2013 26.40 26.40 25.78 25.82 1,710 -0.60(-2.27%)
Feb 28, 2013 26.42 26.42 26.42 0 +0.68(+2.64%)
Feb 27, 2013 25.80 25.81 25.74 25.74 1,093 -0.72(-2.72%)
Feb 26, 2013 26.40 26.57 25.95 26.46 2,383 +0.57(+2.19%)
Feb 25, 2013 25.89 25.89 25.89 25.89 200 -0.57(-2.17%)
Feb 19, 2013 26.46 26.46 26.46 26.46 0 +0.45(+1.75%)
Feb 15, 2013 26.01 26.01 26.01 26.01 100 -0.43(-1.63%)
Feb 14, 2013 26.44 26.44 26.44 26.44 100 +0.30(+1.15%)
Feb 13, 2013 26.12 26.14 26.04 26.14 400 +0.26(+1.00%)
Feb 12, 2013 25.88 25.88 25.88 25.88 800 +0.04(+0.16%)
Feb 08, 2013 25.84 25.84 25.84 0 +0.11(+0.42%)
Feb 07, 2013 25.73 25.73 25.73 25.73 200 -0.02(-0.09%)
Feb 06, 2013 25.84 25.87 25.61 25.75 5,361 +0.05(+0.21%)
Feb 04, 2013 25.70 25.70 25.70 25.70 1,720 -0.14(-0.54%)
Feb 01, 2013 25.84 25.84 25.84 25.84 400 +0.19(+0.74%)
Jan 31, 2013 25.55 25.65 25.55 25.65 504 -0.14(-0.55%)
Jan 30, 2013 25.55 25.79 25.52 25.79 3,950 +0.23(+0.91%)
Jan 29, 2013 25.57 25.57 25.56 25.56 252 -0.04(-0.16%)
Jan 28, 2013 25.60 25.60 25.60 25.60 100 +0.08(+0.31%)
Jan 25, 2013 25.66 25.66 25.52 25.52 1,000 -0.23(-0.88%)
Jan 24, 2013 25.70 25.75 25.68 25.75 1,080 +0.05(+0.18%)
Jan 23, 2013 25.63 25.70 25.60 25.70 878 -0.01(-0.03%)
Jan 22, 2013 25.65 25.71 25.60 25.71 901 +0.06(+0.22%)
Jan 18, 2013 25.63 25.71 25.52 25.65 3,519 +0.02(+0.09%)
Jan 17, 2013 25.78 25.78 25.60 25.63 1,530 -0.15(-0.59%)
Jan 16, 2013 25.78 25.78 25.78 25.78 330 -0.02(-0.08%)
Jan 14, 2013 25.80 25.80 25.80 25.80 0 -0.18(-0.69%)
Jan 10, 2013 25.98 25.98 25.98 0 +0.37(+1.44%)
Jan 09, 2013 25.82 26.15 25.58 25.61 2,156 -0.19(-0.74%)
Jan 07, 2013 25.80 25.80 25.80 0 +0.25(+0.98%)
Jan 04, 2013 25.56 25.56 25.55 25.55 940 -0.47(-1.79%)
Jan 03, 2013 26.12 26.14 26.02 26.02 400 -0.09(-0.36%)
Jan 02, 2013 26.11 26.11 26.11 26.11 180 -0.05(-0.19%)
Dec 31, 2012 25.56 26.16 25.56 26.16 576 +0.00(+0.00%)
Dec 27, 2012 26.16 26.16 26.16 26.16 0 +0.27(+1.04%)
Dec 26, 2012 25.84 25.89 25.84 25.89 825 +0.29(+1.13%)
Dec 24, 2012 25.84 25.84 25.57 25.60 1,263 -0.24(-0.93%)
Dec 21, 2012 25.50 25.84 25.50 25.84 2,204 +0.33(+1.29%)
Dec 20, 2012 25.48 25.51 25.48 25.51 350 +0.01(+0.04%)
Dec 19, 2012 25.58 25.77 25.50 25.50 1,376 -0.36(-1.39%)
Dec 18, 2012 25.55 25.86 25.55 25.86 1,300 +0.09(+0.35%)
Dec 11, 2012 25.77 25.77 25.77 0 +0.02(+0.08%)
Dec 10, 2012 25.75 25.75 25.75 25.75 200 -0.15(-0.58%)
Dec 06, 2012 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Dec 04, 2012 25.90 25.90 25.90 0 +0.15(+0.58%)
Nov 30, 2012 25.57 25.75 25.57 25.75 900 +0.18(+0.70%)
Nov 29, 2012 25.69 25.71 25.57 25.57 1,275 -0.18(-0.70%)
Nov 28, 2012 25.76 25.76 25.75 25.75 285 +0.04(+0.16%)
Nov 27, 2012 26.44 26.44 25.68 25.71 1,494 -0.33(-1.27%)
Nov 26, 2012 25.88 26.44 25.87 26.04 1,528 -0.46(-1.74%)
Nov 21, 2012 26.50 26.50 26.50 0 -0.44(-1.63%)
Nov 20, 2012 26.94 26.94 26.94 26.94 101 +0.62(+2.36%)
Nov 15, 2012 26.32 26.32 26.32 0 -0.02(-0.08%)
Nov 14, 2012 26.34 26.34 26.34 26.34 100 +0.01(+0.04%)
Nov 13, 2012 26.33 26.33 26.33 26.33 229 -0.09(-0.34%)
Nov 09, 2012 26.42 26.42 26.42 26.42 0 -0.03(-0.11%)
Nov 08, 2012 26.30 26.60 26.30 26.45 300 +0.11(+0.42%)
Nov 07, 2012 26.59 26.59 26.34 26.34 200 -0.28(-1.05%)
Nov 06, 2012 26.62 26.62 26.62 26.62 200 +0.37(+1.41%)
Nov 05, 2012 26.25 26.25 26.25 26.25 600 +0.00(+0.00%)
Oct 31, 2012 26.25 26.25 26.25 0 -0.06(-0.22%)
Oct 25, 2012 26.31 26.31 26.31 0 -0.99(-3.63%)
Oct 23, 2012 27.30 27.30 27.30 0 +0.03(+0.11%)
Oct 19, 2012 26.75 27.30 26.75 27.27 700 -0.03(-0.11%)
Oct 18, 2012 26.50 27.35 26.50 27.30 1,263 +0.30(+1.11%)
Oct 12, 2012 27.00 27.00 27.00 0 +0.05(+0.19%)
Oct 10, 2012 26.95 26.95 26.95 0 -0.05(-0.19%)
Oct 06, 2012 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 05, 2012 26.75 27.00 26.75 27.00 830 +0.50(+1.89%)
Oct 03, 2012 26.50 26.50 26.50 0 -0.29(-1.08%)
Sep 28, 2012 26.79 26.79 26.79 26.79 0 +0.14(+0.53%)
Sep 27, 2012 26.62 26.65 26.62 26.65 275 +0.45(+1.72%)
Sep 26, 2012 26.27 26.27 26.20 26.20 1,000 -0.50(-1.87%)
Sep 25, 2012 26.70 26.70 26.70 26.70 300 +0.40(+1.52%)
Sep 24, 2012 26.72 26.72 26.30 26.30 2,998 -0.52(-1.94%)
Sep 20, 2012 26.82 26.82 26.82 0 +0.26(+0.98%)
Sep 18, 2012 26.56 26.56 26.56 0 -0.10(-0.38%)
Sep 17, 2012 26.66 26.66 26.66 26.66 100 +0.02(+0.08%)
Sep 12, 2012 26.64 26.64 26.64 0 +0.09(+0.34%)
Sep 11, 2012 26.64 26.64 26.55 26.55 725 +0.06(+0.23%)
Sep 07, 2012 26.49 26.49 26.49 0 -0.01(-0.04%)
Sep 06, 2012 26.99 26.99 26.50 26.50 2,317 -0.26(-0.97%)
Sep 05, 2012 26.53 26.76 26.53 26.76 600 +0.23(+0.87%)
Sep 04, 2012 27.55 27.55 26.00 26.53 3,599 -1.03(-3.73%)
Aug 31, 2012 27.54 27.56 27.44 27.56 550 +0.45(+1.65%)
Aug 30, 2012 27.11 27.11 27.11 27.11 100 +0.63(+2.38%)
Aug 29, 2012 27.63 27.63 26.48 26.48 1,416 -0.52(-1.93%)
Aug 24, 2012 27.00 27.00 27.00 0 -0.20(-0.74%)
Aug 23, 2012 27.10 27.20 27.10 27.20 900 +0.55(+2.06%)
Aug 21, 2012 26.65 26.65 26.65 0 +0.00(+0.00%)
Aug 17, 2012 26.65 26.65 26.65 0 -0.04(-0.15%)
Aug 16, 2012 26.72 26.72 26.69 26.69 700 +0.24(+0.91%)
Aug 15, 2012 26.06 26.80 26.06 26.45 2,985 +0.10(+0.38%)
Aug 14, 2012 26.32 26.35 26.15 26.35 1,925 +0.35(+1.34%)
Aug 13, 2012 26.25 26.25 26.00 26.00 900 +0.20(+0.78%)
Aug 11, 2012 25.80 26.00 25.49 25.80 3,500 +0.00(+0.00%)
Aug 10, 2012 25.80 26.00 25.49 25.80 3,500 -0.20(-0.77%)
Aug 09, 2012 26.00 26.00 26.00 26.00 750 -0.43(-1.63%)
Aug 08, 2012 26.39 26.48 26.09 26.43 1,390 +0.41(+1.58%)
Aug 07, 2012 26.05 26.05 26.00 26.02 700 -0.48(-1.81%)
Aug 06, 2012 26.40 26.50 26.40 26.50 942 +0.50(+1.92%)
Aug 03, 2012 26.56 27.22 25.90 26.00 3,082 -1.55(-5.63%)
Aug 02, 2012 26.69 27.55 26.69 27.55 688 +0.52(+1.93%)
Jul 30, 2012 27.03 27.03 27.03 0 +0.28(+1.05%)
Jul 26, 2012 26.75 26.75 26.75 0 -0.13(-0.48%)
Jul 25, 2012 26.96 26.96 26.88 26.88 200 -0.12(-0.44%)
Jul 19, 2012 27.00 27.00 27.00 0 +0.07(+0.26%)
Jul 18, 2012 27.47 27.47 26.93 26.93 900 +0.02(+0.07%)
Jul 16, 2012 26.91 26.91 26.91 0 -0.09(-0.33%)
Jul 11, 2012 27.00 27.00 27.00 0 -0.21(-0.76%)
Jul 10, 2012 26.66 27.21 26.65 27.21 1,013 +0.21(+0.77%)
Jul 09, 2012 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Jul 03, 2012 27.00 27.00 27.00 0 -0.10(-0.37%)
Jul 02, 2012 27.10 27.10 27.10 27.10 1,000 -0.16(-0.59%)
Jun 29, 2012 27.29 27.29 27.26 27.26 600 -0.03(-0.11%)
Jun 27, 2012 27.29 27.29 27.29 0 +0.34(+1.26%)
Jun 26, 2012 27.18 27.18 26.80 26.95 1,150 -0.14(-0.52%)
Jun 25, 2012 26.75 27.09 26.75 27.09 666 +0.09(+0.33%)
Jun 22, 2012 26.99 27.00 26.99 27.00 385 +0.01(+0.04%)
Jun 21, 2012 26.72 26.99 26.72 26.99 1,400 -0.05(-0.18%)
Jun 20, 2012 26.62 27.06 26.62 27.04 3,679 +0.38(+1.43%)
Jun 19, 2012 26.65 26.66 26.60 26.66 900 +0.22(+0.82%)
Jun 15, 2012 26.44 26.44 26.44 0 +0.00(+0.01%)
Jun 14, 2012 26.46 26.46 26.33 26.44 840 +0.64(+2.48%)
Jun 13, 2012 25.82 25.82 25.80 25.80 200 -0.10(-0.39%)
Jun 12, 2012 25.91 25.91 25.85 25.90 600 -0.36(-1.37%)
Jun 11, 2012 26.23 26.26 26.23 26.26 409 -0.54(-2.01%)
Jun 08, 2012 26.80 26.80 26.80 26.80 270 +0.65(+2.49%)
Jun 07, 2012 26.12 26.15 26.12 26.15 796 -0.35(-1.32%)
Jun 06, 2012 26.50 26.50 26.50 26.50 100 -0.40(-1.49%)
Jun 05, 2012 26.90 26.90 26.90 26.90 100 +0.25(+0.94%)
Jun 04, 2012 26.65 26.65 26.65 26.65 100 -0.10(-0.37%)
Jun 02, 2012 26.75 26.75 26.75 26.75 100 +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.