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 30, 2014 25.99 25.99 25.99 25.99 200 +0.49(+1.92%)
May 27, 2014 25.50 25.50 25.50 0 +0.12(+0.48%)
May 23, 2014 25.38 25.38 25.38 0 -0.32(-1.25%)
May 21, 2014 25.70 25.70 25.70 25.70 0 -0.00(-0.00%)
May 20, 2014 25.70 25.70 25.70 25.70 900 +0.00(+0.00%)
May 19, 2014 26.25 26.25 25.50 25.70 3,402 -0.28(-1.08%)
May 16, 2014 25.28 26.00 25.25 25.98 3,047 +0.76(+3.01%)
May 15, 2014 25.22 25.22 25.22 25.22 147 -0.17(-0.67%)
May 13, 2014 25.39 25.39 25.39 0 +0.00(+0.00%)
May 12, 2014 25.14 25.39 25.13 25.39 1,200 +0.22(+0.87%)
May 09, 2014 25.17 25.17 25.17 25.17 75 +0.00(+0.00%)
May 08, 2014 25.56 25.56 25.17 25.17 20,775 -0.37(-1.45%)
May 07, 2014 25.47 25.55 25.22 25.54 50,814 -0.06(-0.23%)
May 06, 2014 25.12 25.60 25.12 25.60 36,825 -0.01(-0.05%)
May 05, 2014 25.95 25.95 25.30 25.61 12,899 +0.21(+0.83%)
May 02, 2014 25.14 25.50 25.14 25.40 1,601 +0.26(+1.03%)
May 01, 2014 25.14 25.14 25.14 25.14 38 +0.00(+0.00%)
Apr 30, 2014 25.20 25.20 25.14 25.14 922 -0.13(-0.51%)
Apr 29, 2014 25.27 25.27 25.27 25.27 1 +0.00(+0.00%)
Apr 25, 2014 25.27 25.27 25.27 0 -0.68(-2.62%)
Apr 24, 2014 25.85 26.30 25.16 25.95 3,946 -0.17(-0.65%)
Apr 23, 2014 26.27 26.28 26.12 26.12 700 +0.56(+2.19%)
Apr 22, 2014 25.75 25.75 25.56 25.56 850 +0.01(+0.04%)
Apr 17, 2014 25.55 25.55 25.55 25.55 0 -0.75(-2.85%)
Apr 16, 2014 26.30 26.30 26.30 26.30 49 +0.00(+0.00%)
Apr 15, 2014 26.30 26.30 26.30 26.30 275 +0.00(+0.00%)
Apr 14, 2014 26.20 26.30 26.11 26.30 1,505 -0.16(-0.60%)
Apr 11, 2014 26.46 26.46 26.46 26.46 275 +0.69(+2.66%)
Apr 10, 2014 25.77 25.77 25.77 25.77 45 +0.00(+0.00%)
Apr 08, 2014 25.77 25.77 25.77 0 -0.73(-2.74%)
Apr 07, 2014 26.50 26.50 26.50 26.50 53 +0.00(+0.00%)
Apr 04, 2014 26.05 26.50 26.05 26.50 1,142 +0.45(+1.72%)
Apr 03, 2014 26.05 26.05 26.05 26.05 300 -0.23(-0.87%)
Apr 02, 2014 26.28 26.28 26.28 26.28 2 +0.00(+0.00%)
Apr 01, 2014 26.28 26.28 26.28 26.28 347 +0.11(+0.42%)
Mar 31, 2014 25.00 26.17 25.00 26.17 900 +0.17(+0.65%)
Mar 28, 2014 26.55 26.55 26.00 26.00 636 +0.20(+0.78%)
Mar 25, 2014 25.80 25.80 25.80 0 -0.04(-0.15%)
Mar 21, 2014 25.84 25.84 25.84 0 +0.27(+1.06%)
Mar 19, 2014 25.57 25.57 25.57 25.57 0 -0.18(-0.70%)
Mar 17, 2014 25.75 25.75 25.75 0 -0.06(-0.23%)
Mar 14, 2014 25.81 25.81 25.81 25.81 196 +0.68(+2.71%)
Mar 12, 2014 25.13 25.13 25.13 0 -0.39(-1.53%)
Mar 11, 2014 25.51 25.52 25.51 25.52 200 -0.22(-0.85%)
Mar 10, 2014 25.74 25.74 25.74 25.74 205 -0.00(-0.00%)
Mar 07, 2014 25.74 25.74 25.74 25.74 1,060 +0.00(+0.00%)
Mar 06, 2014 25.68 25.74 25.68 25.74 496 +0.06(+0.23%)
Mar 04, 2014 25.68 25.68 25.68 0 +0.53(+2.11%)
Feb 28, 2014 25.15 25.15 25.15 0 -0.01(-0.04%)
Feb 27, 2014 25.50 25.50 25.16 25.16 1,937 -0.34(-1.33%)
Feb 26, 2014 25.49 25.50 25.49 25.50 749 +0.00(+0.00%)
Feb 25, 2014 25.08 25.50 25.08 25.50 303 -0.18(-0.70%)
Feb 24, 2014 25.18 25.68 25.18 25.68 3,500 +0.50(+1.99%)
Feb 21, 2014 25.18 25.18 25.18 25.18 135 +0.18(+0.72%)
Feb 20, 2014 24.90 25.00 24.90 25.00 382 +0.00(+0.00%)
Feb 19, 2014 25.00 25.00 25.00 25.00 1,200 +0.10(+0.40%)
Feb 18, 2014 24.85 25.00 24.85 24.90 1,185 -0.15(-0.60%)
Feb 14, 2014 25.05 25.05 25.05 0 +0.29(+1.17%)
Feb 13, 2014 24.80 24.80 24.76 24.76 687 -0.01(-0.04%)
Feb 12, 2014 24.71 24.77 24.71 24.77 511 +0.12(+0.49%)
Feb 11, 2014 24.65 24.65 24.65 24.65 100 +0.05(+0.20%)
Feb 10, 2014 24.60 24.60 24.60 24.60 310 +0.05(+0.20%)
Feb 06, 2014 24.55 24.55 24.55 0 +0.03(+0.12%)
Feb 05, 2014 24.52 24.52 24.52 24.52 200 +0.01(+0.04%)
Feb 04, 2014 24.54 24.60 24.51 24.51 2,167 -0.29(-1.17%)
Feb 03, 2014 24.80 24.80 24.80 24.80 100 +0.04(+0.16%)
Jan 31, 2014 24.76 24.76 24.76 24.76 400 -0.08(-0.32%)
Jan 30, 2014 24.77 24.84 24.64 24.84 500 -0.06(-0.24%)
Jan 29, 2014 24.90 24.90 24.90 24.90 194 +0.09(+0.35%)
Jan 28, 2014 24.65 24.81 24.64 24.81 800 -0.19(-0.75%)
Jan 27, 2014 25.00 25.00 24.82 25.00 830 +0.00(+0.00%)
Jan 22, 2014 25.00 25.00 25.00 0 -0.08(-0.31%)
Jan 21, 2014 25.08 25.08 25.08 25.08 200 +0.18(+0.71%)
Jan 15, 2014 24.90 24.90 24.90 0 +0.31(+1.28%)
Jan 14, 2014 24.59 24.59 24.59 24.59 6 +0.00(+0.00%)
Jan 13, 2014 24.59 24.59 24.59 24.59 526 -0.07(-0.26%)
Jan 10, 2014 24.65 24.65 24.65 24.65 134 -0.52(-2.06%)
Jan 08, 2014 25.17 25.17 25.17 0 +0.52(+2.11%)
Jan 07, 2014 24.57 24.65 24.57 24.65 426 -0.10(-0.40%)
Jan 06, 2014 24.50 24.75 24.50 24.75 800 +0.25(+1.02%)
Jan 03, 2014 24.80 24.80 24.50 24.50 947 +0.00(+0.00%)
Jan 02, 2014 24.50 24.50 24.50 24.50 61 +0.00(+0.00%)
Dec 30, 2013 24.50 24.50 24.50 0 -0.20(-0.81%)
Dec 27, 2013 24.70 24.70 24.70 24.70 4 +0.00(+0.00%)
Dec 26, 2013 25.10 25.10 24.70 24.70 496 +0.13(+0.53%)
Dec 24, 2013 24.57 24.57 24.57 24.57 86 +0.00(+0.00%)
Dec 23, 2013 24.80 24.80 24.42 24.57 2,145 -0.38(-1.52%)
Dec 20, 2013 25.00 25.02 24.95 24.95 465 +0.00(+0.00%)
Dec 19, 2013 25.25 25.25 24.95 24.95 885 +0.05(+0.19%)
Dec 18, 2013 24.29 25.00 24.29 24.90 795 +0.15(+0.62%)
Dec 17, 2013 24.75 25.25 24.66 24.75 4,458 +0.64(+2.65%)
Dec 16, 2013 24.11 24.11 24.11 24.11 68 +0.00(+0.00%)
Dec 13, 2013 24.75 24.75 24.11 24.11 750 -0.64(-2.59%)
Dec 12, 2013 24.02 24.75 24.02 24.75 2,020 -0.09(-0.36%)
Dec 10, 2013 24.84 24.84 24.84 24.84 0 +0.54(+2.22%)
Dec 09, 2013 24.91 24.92 24.30 24.30 1,645 -0.72(-2.88%)
Dec 04, 2013 25.02 25.02 25.02 25.02 0 +0.02(+0.08%)
Dec 02, 2013 25.00 25.00 25.00 0 -0.45(-1.76%)
Nov 29, 2013 25.41 25.45 25.41 25.45 600 +0.25(+0.99%)
Nov 25, 2013 25.20 25.20 25.20 0 +0.30(+1.20%)
Nov 22, 2013 24.90 24.92 24.87 24.90 1,400 +0.00(+0.00%)
Nov 21, 2013 24.93 24.93 24.90 24.90 660 +0.00(+0.00%)
Nov 20, 2013 25.01 25.01 24.90 24.90 1,290 -0.11(-0.44%)
Nov 18, 2013 25.01 25.01 25.01 0 -0.13(-0.54%)
Nov 15, 2013 25.04 25.14 25.01 25.14 960 -0.33(-1.28%)
Nov 11, 2013 25.47 25.47 25.47 25.47 0 +0.47(+1.88%)
Nov 06, 2013 25.00 25.00 25.00 0 -0.44(-1.73%)
Nov 04, 2013 25.44 25.44 25.44 0 +0.24(+0.95%)
Oct 29, 2013 25.20 25.20 25.20 0 +0.00(+0.00%)
Oct 28, 2013 25.17 25.20 25.17 25.20 750 -0.00(-0.00%)
Oct 25, 2013 25.14 25.20 25.13 25.20 953 +0.32(+1.29%)
Oct 24, 2013 25.16 25.16 24.88 24.88 2,200 +0.06(+0.23%)
Oct 23, 2013 24.82 24.82 24.82 24.82 300 -0.34(-1.37%)
Oct 22, 2013 25.17 25.17 25.17 25.17 250 +0.19(+0.75%)
Oct 21, 2013 24.96 24.99 24.96 24.98 2,583 +0.25(+1.01%)
Oct 18, 2013 24.84 24.84 24.54 24.73 9,320 +0.03(+0.12%)
Oct 17, 2013 24.80 24.80 24.70 24.70 1,095 +0.06(+0.24%)
Oct 15, 2013 24.64 24.64 24.64 0 +0.14(+0.57%)
Oct 14, 2013 24.52 24.69 24.50 24.50 2,716 -0.02(-0.08%)
Oct 11, 2013 25.15 25.15 24.52 24.52 2,508 -0.14(-0.57%)
Oct 10, 2013 24.67 24.67 24.66 24.66 600 +0.04(+0.16%)
Oct 09, 2013 24.62 24.62 24.62 24.62 300 +0.05(+0.20%)
Oct 08, 2013 24.59 24.94 24.57 24.57 2,015 +0.00(+0.00%)
Oct 07, 2013 25.01 25.01 24.56 24.57 1,006 -0.35(-1.39%)
Oct 03, 2013 24.92 24.92 24.92 24.92 0 +0.40(+1.62%)
Oct 02, 2013 24.56 24.61 24.50 24.52 1,900 -0.03(-0.12%)
Oct 01, 2013 24.55 24.55 24.55 24.55 300 -0.17(-0.69%)
Sep 26, 2013 24.72 24.72 24.72 24.72 0 -0.45(-1.78%)
Sep 24, 2013 25.17 25.17 25.17 25.17 0 +0.56(+2.27%)
Sep 23, 2013 24.65 24.65 24.50 24.61 3,265 +0.04(+0.15%)
Sep 20, 2013 24.45 24.57 24.45 24.57 300 -0.27(-1.07%)
Sep 19, 2013 24.75 24.86 24.75 24.84 1,152 +0.27(+1.10%)
Sep 17, 2013 24.57 24.57 24.57 0 -0.00(-0.02%)
Sep 16, 2013 24.58 24.57 24.50 24.57 1,125 -0.01(-0.02%)
Sep 13, 2013 24.58 24.58 24.58 24.58 100 -0.01(-0.03%)
Sep 11, 2013 24.59 24.59 24.59 0 -0.40(-1.62%)
Sep 10, 2013 24.81 25.02 24.76 24.99 991 -0.03(-0.13%)
Sep 09, 2013 25.05 25.05 25.02 25.02 775 +0.01(+0.06%)
Sep 06, 2013 25.00 25.01 25.00 25.01 400 -0.12(-0.48%)
Sep 05, 2013 25.32 25.32 24.91 25.13 500 -0.52(-2.03%)
Sep 04, 2013 25.77 25.77 25.65 25.65 500 -0.04(-0.16%)
Sep 03, 2013 25.69 25.69 25.69 25.69 100 +0.50(+1.98%)
Aug 30, 2013 25.17 25.19 25.17 25.19 347 +0.42(+1.68%)
Aug 28, 2013 24.77 24.77 24.77 0 +0.02(+0.10%)
Aug 27, 2013 24.87 24.87 24.75 24.75 5,050 -0.50(-1.97%)
Aug 26, 2013 25.01 25.41 25.00 25.25 1,200 +0.27(+1.07%)
Aug 23, 2013 24.65 24.98 24.65 24.98 700 +0.33(+1.34%)
Aug 22, 2013 24.96 25.00 24.63 24.65 3,660 +0.02(+0.08%)
Aug 21, 2013 24.63 24.85 24.62 24.63 1,909 +0.00(+0.02%)
Aug 20, 2013 25.25 25.34 24.62 24.62 1,582 -0.62(-2.48%)
Aug 19, 2013 25.25 25.25 25.25 25.25 762 +0.27(+1.08%)
Aug 15, 2013 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 14, 2013 24.98 24.98 24.98 24.98 100 -0.33(-1.30%)
Aug 13, 2013 25.35 25.36 25.28 25.31 2,071 +0.33(+1.32%)
Aug 12, 2013 24.98 24.98 24.98 24.98 100 -0.02(-0.08%)
Aug 08, 2013 25.00 25.00 25.00 0 +0.02(+0.08%)
Aug 07, 2013 24.93 25.35 24.93 24.98 880 +0.05(+0.20%)
Aug 06, 2013 25.25 25.40 24.80 24.93 4,660 -0.59(-2.31%)
Aug 05, 2013 25.52 25.52 25.52 25.52 184 +0.52(+2.08%)
Aug 02, 2013 25.35 25.35 25.00 25.00 575 +0.00(+0.00%)
Jul 31, 2013 25.00 25.00 25.00 0 -0.18(-0.71%)
Jul 26, 2013 25.18 25.18 25.18 0 -0.06(-0.24%)
Jul 25, 2013 25.23 25.24 25.23 25.24 900 -0.01(-0.04%)
Jul 24, 2013 25.23 25.27 25.23 25.25 1,100 +0.03(+0.12%)
Jul 19, 2013 25.22 25.22 25.22 25.22 0 +0.02(+0.08%)
Jul 17, 2013 25.20 25.20 25.20 25.20 0 -0.10(-0.40%)
Jul 15, 2013 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
Jul 12, 2013 25.42 25.42 25.30 25.30 500 -0.18(-0.70%)
Jul 11, 2013 25.48 25.48 25.48 25.48 200 +0.29(+1.14%)
Jul 10, 2013 25.18 25.19 25.18 25.19 421 +0.01(+0.04%)
Jul 09, 2013 25.17 25.23 25.17 25.18 920 +0.01(+0.04%)
Jul 05, 2013 25.17 25.17 25.17 25.17 0 -0.13(-0.51%)
Jul 03, 2013 25.38 25.60 25.30 25.30 772 -0.44(-1.71%)
Jul 02, 2013 25.62 25.74 25.25 25.74 4,033 -0.44(-1.68%)
Jun 27, 2013 26.18 26.18 26.18 0 +0.36(+1.38%)
Jun 26, 2013 26.00 26.10 25.50 25.82 1,990 -0.30(-1.13%)
Jun 25, 2013 26.10 26.52 26.10 26.12 1,000 +0.54(+2.11%)
Jun 24, 2013 26.21 26.21 25.50 25.58 1,255 -0.63(-2.40%)
Jun 21, 2013 25.91 26.21 25.91 26.21 492 -0.10(-0.40%)
Jun 20, 2013 26.00 26.31 26.00 26.31 865 -0.19(-0.70%)
Jun 19, 2013 26.51 26.52 26.50 26.50 700 -0.05(-0.18%)
Jun 18, 2013 26.98 27.00 26.55 26.55 380 -0.60(-2.22%)
Jun 17, 2013 27.15 27.15 27.15 27.15 800 +1.25(+4.83%)
Jun 14, 2013 25.90 25.90 25.90 25.90 200 +0.20(+0.78%)
Jun 13, 2013 26.15 26.15 25.70 25.70 300 -0.30(-1.16%)
Jun 12, 2013 26.04 26.15 26.00 26.00 1,210 +0.01(+0.05%)
Jun 10, 2013 25.99 25.99 25.99 25.99 0 -0.90(-3.35%)
Jun 07, 2013 25.91 27.06 25.91 26.89 3,725 +1.08(+4.18%)
Jun 06, 2013 26.59 26.59 25.81 25.81 410 -0.25(-0.96%)
Jun 04, 2013 26.06 26.06 26.06 0 -0.02(-0.07%)
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.