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, 2017 25.67 25.67 25.67 25.67 118 +0.28(+1.12%)
May 26, 2017 25.38 25.38 25.38 0 -0.02(-0.06%)
May 25, 2017 25.40 25.40 25.40 25.40 4,859 +0.02(+0.10%)
May 24, 2017 25.37 25.39 25.34 25.38 2,702 +0.04(+0.17%)
May 23, 2017 25.33 25.33 25.33 25.33 307 +0.01(+0.04%)
May 19, 2017 25.32 25.32 25.32 0 -0.01(-0.04%)
May 18, 2017 25.34 25.49 25.30 25.33 930 -0.03(-0.12%)
May 17, 2017 25.41 25.41 25.36 25.36 4,101 -0.22(-0.88%)
May 16, 2017 25.65 25.65 25.58 25.58 600 +0.22(+0.89%)
May 15, 2017 25.40 25.40 25.35 25.36 1,057 +0.00(+0.00%)
May 12, 2017 25.37 25.40 25.36 25.36 3,959 -0.17(-0.67%)
May 11, 2017 25.33 25.53 25.32 25.53 4,298 +0.13(+0.52%)
May 10, 2017 25.36 25.40 25.36 25.40 1,039 +0.07(+0.27%)
May 09, 2017 25.46 25.46 25.32 25.33 4,800 -0.07(-0.28%)
May 04, 2017 25.40 25.40 25.40 0 +0.07(+0.28%)
May 03, 2017 25.33 25.33 25.33 25.33 450 +0.02(+0.08%)
May 02, 2017 25.32 25.32 25.31 25.31 910 -0.10(-0.38%)
May 01, 2017 25.26 25.41 25.26 25.41 400 +0.06(+0.23%)
Apr 28, 2017 25.35 25.35 25.35 25.35 200 +0.00(+0.00%)
Apr 27, 2017 25.50 25.50 25.32 25.35 2,782 -0.26(-1.02%)
Apr 26, 2017 25.50 25.61 25.50 25.61 255 +0.11(+0.44%)
Apr 25, 2017 25.50 25.51 25.50 25.50 999 -0.06(-0.22%)
Apr 21, 2017 25.56 25.56 25.56 0 -0.08(-0.33%)
Apr 20, 2017 25.46 25.66 25.24 25.64 7,957 +0.00(+0.00%)
Apr 19, 2017 25.48 25.64 25.48 25.64 1,553 +0.21(+0.83%)
Apr 12, 2017 25.43 60 -0.05(-0.19%)
Apr 11, 2017 25.48 25.48 25.48 25.48 150 +0.04(+0.16%)
Apr 10, 2017 25.52 25.52 25.44 25.44 1,200 +0.04(+0.17%)
Apr 07, 2017 25.43 25.43 25.39 25.39 915 +0.03(+0.13%)
Apr 06, 2017 25.25 25.36 25.25 25.36 970 +0.11(+0.44%)
Apr 05, 2017 25.26 25.26 25.25 25.25 1,200 -0.10(-0.40%)
Apr 04, 2017 25.43 25.43 25.35 25.35 357 +0.09(+0.36%)
Apr 03, 2017 25.32 25.32 25.25 25.26 1,119 -0.11(-0.44%)
Mar 30, 2017 25.37 25.37 25.37 0 -0.04(-0.16%)
Mar 29, 2017 25.21 25.41 25.21 25.41 2,752 +0.22(+0.88%)
Mar 28, 2017 25.19 25.19 25.19 25.19 100 +0.02(+0.08%)
Mar 27, 2017 25.20 25.20 25.16 25.17 1,325 +0.02(+0.07%)
Mar 24, 2017 25.15 25.32 25.15 25.15 2,500 -0.10(-0.39%)
Mar 22, 2017 25.25 25.25 25.25 0 -0.09(-0.35%)
Mar 21, 2017 25.34 25.34 25.34 25.34 990 +0.09(+0.35%)
Mar 17, 2017 25.25 25.25 25.25 0 -0.04(-0.16%)
Mar 16, 2017 25.33 25.34 25.11 25.29 1,882 +0.18(+0.71%)
Mar 15, 2017 25.15 25.15 25.11 25.11 306 -0.04(-0.15%)
Mar 14, 2017 25.22 25.23 25.10 25.15 2,527 -0.03(-0.12%)
Mar 13, 2017 25.25 25.25 25.18 25.18 1,712 -0.35(-1.37%)
Mar 10, 2017 25.44 25.54 25.44 25.53 1,098 +0.03(+0.12%)
Mar 09, 2017 25.47 25.50 25.45 25.50 998 -0.05(-0.20%)
Mar 08, 2017 25.52 25.61 25.46 25.55 2,775 -0.02(-0.08%)
Mar 07, 2017 25.60 25.60 25.53 25.57 450 -0.03(-0.12%)
Mar 06, 2017 25.54 25.60 25.52 25.60 1,400 +0.13(+0.51%)
Mar 03, 2017 25.58 25.61 25.50 25.47 2,200 -0.09(-0.37%)
Mar 02, 2017 25.49 25.56 25.49 25.56 283 +0.04(+0.17%)
Mar 01, 2017 25.50 25.52 25.50 25.52 204 -0.05(-0.21%)
Feb 28, 2017 25.54 25.57 25.51 25.57 896 +0.11(+0.45%)
Feb 27, 2017 25.70 25.70 25.46 25.46 5,489 -0.03(-0.12%)
Feb 24, 2017 25.60 25.60 25.49 25.49 552 +0.01(+0.04%)
Feb 23, 2017 25.64 25.64 25.48 25.48 1,900 -0.02(-0.10%)
Feb 22, 2017 25.50 25.50 25.50 25.50 237 -0.10(-0.37%)
Feb 21, 2017 25.63 25.85 25.50 25.60 7,712 +0.07(+0.27%)
Feb 17, 2017 25.53 25.53 25.53 0 -0.24(-0.93%)
Feb 15, 2017 25.77 25.77 25.77 0 -0.51(-1.93%)
Feb 14, 2017 25.71 26.50 25.71 26.27 2,385 +0.42(+1.63%)
Feb 09, 2017 25.85 25.85 25.85 0 +0.15(+0.60%)
Feb 08, 2017 25.70 25.70 25.70 25.70 100 -0.03(-0.12%)
Feb 07, 2017 25.73 25.73 25.73 25.73 129 -0.52(-1.98%)
Feb 06, 2017 26.16 26.25 26.15 26.25 1,710 +0.55(+2.14%)
Jan 31, 2017 25.70 25.70 25.70 0 -0.53(-2.02%)
Jan 27, 2017 26.23 26.23 26.23 0 +0.69(+2.70%)
Jan 26, 2017 25.68 25.74 25.54 25.54 2,293 -0.95(-3.59%)
Jan 25, 2017 26.02 26.49 26.02 26.49 600 -0.35(-1.29%)
Jan 20, 2017 26.84 26.84 26.84 0 +0.94(+3.64%)
Jan 19, 2017 25.89 25.89 25.89 25.89 501 +0.58(+2.28%)
Jan 11, 2017 25.32 2 +0.03(+0.10%)
Jan 09, 2017 25.29 25.29 25.29 0 -0.52(-2.00%)
Jan 06, 2017 25.81 25.81 25.81 25.81 201 +0.15(+0.60%)
Jan 04, 2017 25.65 4 -0.45(-1.71%)
Dec 30, 2016 26.10 39 +0.03(+0.12%)
Dec 29, 2016 26.16 26.23 26.07 26.07 2,004 +0.07(+0.27%)
Dec 28, 2016 26.07 26.07 25.99 26.00 437 -0.25(-0.95%)
Dec 22, 2016 26.25 1 +0.82(+3.22%)
Dec 21, 2016 25.22 25.43 25.22 25.43 1,275 +0.16(+0.63%)
Dec 20, 2016 25.21 25.27 25.21 25.27 700 +0.06(+0.24%)
Dec 19, 2016 25.21 25.21 25.21 25.21 400 -0.12(-0.46%)
Dec 16, 2016 25.20 25.33 25.20 25.33 326 +0.09(+0.37%)
Dec 15, 2016 25.23 25.23 25.23 25.23 150 -0.01(-0.03%)
Dec 14, 2016 25.22 25.28 25.20 25.24 750 -0.99(-3.79%)
Dec 13, 2016 25.28 26.23 25.17 26.23 1,292 +0.52(+2.01%)
Dec 12, 2016 26.03 26.11 25.72 25.72 1,706 -0.38(-1.44%)
Dec 09, 2016 26.42 26.42 26.09 26.09 300 +0.05(+0.20%)
Dec 08, 2016 26.49 26.49 26.01 26.04 2,000 -0.16(-0.60%)
Dec 07, 2016 26.05 26.20 26.05 26.20 865 +0.20(+0.77%)
Dec 06, 2016 26.26 26.26 26.00 26.00 1,065 +0.09(+0.35%)
Dec 05, 2016 25.91 25.91 25.91 25.91 200 -0.35(-1.32%)
Dec 02, 2016 26.26 26.26 26.26 26.26 115 +0.04(+0.15%)
Nov 29, 2016 26.22 201 -0.21(-0.79%)
Nov 23, 2016 26.43 26.43 26.43 0 +0.49(+1.87%)
Nov 22, 2016 26.01 26.01 25.94 25.94 300 -1.06(-3.93%)
Nov 21, 2016 26.46 27.30 26.43 27.00 2,302 +1.00(+3.85%)
Nov 18, 2016 26.00 26.00 25.52 26.00 1,429 +0.49(+1.92%)
Nov 17, 2016 26.02 26.02 25.51 25.51 600 -0.37(-1.43%)
Nov 15, 2016 25.88 25.88 25.88 0 +0.16(+0.64%)
Nov 14, 2016 25.51 25.72 25.51 25.72 373 -0.17(-0.66%)
Nov 11, 2016 25.87 25.89 25.65 25.89 2,500 +0.27(+1.06%)
Nov 10, 2016 25.70 25.74 25.62 25.62 1,428 -0.25(-0.97%)
Nov 09, 2016 25.87 25.87 25.87 25.87 580 +0.12(+0.45%)
Nov 08, 2016 25.79 25.84 25.75 25.75 1,578 -0.09(-0.34%)
Nov 07, 2016 25.84 25.84 25.84 25.84 562 -0.06(-0.23%)
Nov 04, 2016 25.90 25.90 25.90 25.90 150 +0.01(+0.03%)
Nov 03, 2016 25.89 25.90 25.89 25.89 525 +0.00(+0.00%)
Nov 02, 2016 25.89 25.89 25.89 25.89 201 +0.08(+0.31%)
Nov 01, 2016 25.89 25.90 25.81 25.81 1,400 -0.09(-0.35%)
Oct 28, 2016 25.90 2 -0.08(-0.30%)
Oct 27, 2016 25.92 25.98 25.85 25.98 1,475 -0.24(-0.91%)
Oct 26, 2016 26.22 26.22 26.22 26.22 300 -0.00(-0.01%)
Oct 25, 2016 26.22 26.22 26.22 26.22 2,000 +0.05(+0.19%)
Oct 19, 2016 26.17 26.17 26.17 0 +0.17(+0.65%)
Oct 18, 2016 26.00 26.00 26.00 26.00 200 -0.00(-0.01%)
Oct 17, 2016 26.00 26.00 26.00 26.00 368 +0.10(+0.40%)
Oct 10, 2016 25.90 200 -0.62(-2.34%)
Oct 07, 2016 26.10 26.52 26.06 26.52 1,195 +0.51(+1.96%)
Oct 06, 2016 26.21 26.21 26.01 26.01 200 -0.09(-0.34%)
Oct 04, 2016 26.10 8 +0.17(+0.65%)
Oct 03, 2016 26.13 26.13 25.93 25.93 529 +0.13(+0.51%)
Sep 30, 2016 26.07 26.07 25.80 25.80 2,589 -0.27(-1.05%)
Sep 29, 2016 26.07 26.07 26.07 26.07 50 +0.00(+0.00%)
Sep 28, 2016 26.05 26.14 26.05 26.07 1,522 -0.01(-0.03%)
Sep 27, 2016 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
Sep 26, 2016 26.08 26.08 26.07 26.08 2,402 -0.37(-1.38%)
Sep 23, 2016 26.45 26.45 26.45 26.45 189 +0.15(+0.58%)
Sep 19, 2016 26.29 26.29 26.29 0 -0.14(-0.52%)
Sep 14, 2016 26.43 26.43 26.43 0 +0.33(+1.26%)
Sep 13, 2016 26.25 26.25 26.10 26.10 2,300 -0.38(-1.44%)
Sep 12, 2016 26.48 26.48 26.48 26.48 100 +0.00(+0.00%)
Sep 09, 2016 26.48 26.48 26.48 26.48 600 -0.01(-0.04%)
Sep 08, 2016 26.50 26.51 26.49 26.49 800 -0.11(-0.41%)
Sep 07, 2016 27.07 27.25 26.49 26.60 6,875 -0.45(-1.66%)
Sep 06, 2016 27.36 27.36 27.05 27.05 339 +0.05(+0.19%)
Sep 02, 2016 27.00 27.00 27.00 0 +0.15(+0.56%)
Sep 01, 2016 27.05 27.05 26.85 26.85 200 -0.45(-1.65%)
Aug 31, 2016 27.02 27.30 27.00 27.30 1,586 -0.10(-0.36%)
Aug 30, 2016 27.21 27.40 26.48 27.40 1,240 +0.00(+0.00%)
Aug 29, 2016 27.50 27.50 27.11 27.40 5,169 +0.39(+1.44%)
Aug 26, 2016 27.19 27.19 27.00 27.01 3,040 +0.11(+0.41%)
Aug 25, 2016 27.20 27.20 26.90 26.90 307 +0.04(+0.15%)
Aug 24, 2016 26.46 27.20 26.46 26.86 2,475 +0.13(+0.49%)
Aug 23, 2016 27.11 27.11 26.73 26.73 1,250 +0.02(+0.07%)
Aug 22, 2016 26.70 27.15 26.08 26.71 4,639 +0.32(+1.21%)
Aug 19, 2016 25.80 26.89 25.80 26.39 3,702 +0.30(+1.15%)
Aug 17, 2016 26.09 26.09 26.09 0 +0.16(+0.62%)
Aug 16, 2016 25.89 25.93 25.89 25.93 2,093 +0.08(+0.33%)
Aug 15, 2016 25.78 25.87 25.70 25.85 8,690 +0.06(+0.22%)
Aug 11, 2016 25.79 25.79 25.79 0 +0.16(+0.62%)
Aug 10, 2016 25.58 25.65 25.56 25.63 1,621 +0.00(+0.00%)
Aug 09, 2016 25.70 25.70 25.60 25.63 1,961 -0.06(-0.23%)
Aug 08, 2016 25.77 25.77 25.62 25.69 1,528 -0.12(-0.46%)
Aug 04, 2016 25.81 4 +0.02(+0.08%)
Aug 03, 2016 25.81 25.88 25.72 25.79 2,500 -0.13(-0.50%)
Aug 02, 2016 26.11 26.11 25.92 25.92 2,898 -0.39(-1.49%)
Aug 01, 2016 26.09 26.31 26.00 26.31 1,906 -0.03(-0.11%)
Jul 28, 2016 26.34 26.34 26.34 0 +0.30(+1.15%)
Jul 27, 2016 26.04 26.04 26.04 26.04 434 -0.06(-0.23%)
Jul 26, 2016 26.08 26.10 26.08 26.10 299 +0.03(+0.11%)
Jul 25, 2016 26.13 26.13 26.07 26.07 1,010 -0.25(-0.96%)
Jul 22, 2016 26.11 26.32 26.10 26.32 1,900 +0.20(+0.78%)
Jul 21, 2016 26.25 26.25 26.11 26.12 1,300 -0.08(-0.31%)
Jul 19, 2016 26.20 1,768 -0.04(-0.15%)
Jul 18, 2016 26.17 26.24 26.17 26.24 2,158 -0.05(-0.19%)
Jul 15, 2016 26.29 26.29 26.29 26.29 128 +0.16(+0.61%)
Jul 14, 2016 26.23 26.25 26.00 26.13 3,668 +0.05(+0.20%)
Jul 13, 2016 26.11 26.16 26.03 26.08 1,522 +0.03(+0.11%)
Jul 12, 2016 26.32 26.40 25.92 26.05 6,483 -0.10(-0.38%)
Jul 11, 2016 26.15 26.16 26.15 26.15 1,500 -0.01(-0.04%)
Jul 08, 2016 25.93 26.16 25.93 26.16 1,000 +0.06(+0.23%)
Jul 07, 2016 25.99 26.30 25.99 26.10 7,119 +0.11(+0.42%)
Jul 06, 2016 25.99 1,687 +0.12(+0.47%)
Jul 05, 2016 25.74 25.87 25.74 25.87 898 +0.02(+0.09%)
Jul 01, 2016 25.84 25.84 25.84 0 +0.09(+0.37%)
Jun 30, 2016 25.99 25.99 25.75 25.75 832 -0.04(-0.16%)
Jun 29, 2016 25.98 25.98 25.76 25.79 1,934 +0.04(+0.16%)
Jun 28, 2016 25.95 25.95 25.75 25.75 2,022 +0.05(+0.19%)
Jun 27, 2016 25.70 25.70 25.70 25.70 840 -0.42(-1.59%)
Jun 22, 2016 26.12 90 +0.19(+0.72%)
Jun 21, 2016 25.59 25.95 25.59 25.93 3,449 +0.30(+1.17%)
Jun 20, 2016 25.52 25.64 25.47 25.63 2,009 +0.00(+0.01%)
Jun 17, 2016 25.52 25.63 25.50 25.63 2,698 +0.00(+0.00%)
Jun 16, 2016 25.56 25.63 25.52 25.63 2,702 +0.08(+0.31%)
Jun 15, 2016 25.65 25.65 25.55 25.55 500 +0.02(+0.08%)
Jun 14, 2016 25.49 25.65 25.47 25.53 3,546 -0.20(-0.78%)
Jun 13, 2016 25.60 25.77 25.48 25.73 7,303 -0.06(-0.23%)
Jun 10, 2016 25.78 25.83 25.70 25.79 1,999 +0.00(+0.00%)
Jun 09, 2016 25.75 25.79 25.74 25.79 1,520 +0.04(+0.15%)
Jun 08, 2016 25.64 25.86 25.64 25.75 1,622 -0.12(-0.46%)
Jun 07, 2016 25.72 25.87 25.72 25.87 593 +0.13(+0.50%)
Jun 06, 2016 25.72 25.80 25.72 25.74 2,504 +0.09(+0.35%)
Jun 03, 2016 25.76 25.78 25.64 25.65 618 -0.12(-0.47%)
Jun 02, 2016 25.80 25.82 25.72 25.77 2,709 -0.22(-0.85%)
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.