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, 2011 24.70 24.70 24.69 24.69 19,507 +0.08(+0.33%)
May 23, 2011 24.75 24.75 24.61 24.61 1,300 -0.14(-0.57%)
May 20, 2011 24.99 25.00 24.74 24.75 3,363 +0.00(+0.00%)
May 19, 2011 24.75 24.75 24.75 24.75 1,737 -0.20(-0.80%)
May 18, 2011 24.85 24.95 24.85 24.95 989 +0.20(+0.81%)
May 17, 2011 24.75 24.75 24.75 24.75 700 +0.00(+0.00%)
May 16, 2011 24.80 24.80 24.70 24.75 5,390 -0.25(-1.00%)
May 13, 2011 24.97 25.00 24.97 25.00 1,000 +0.10(+0.40%)
May 12, 2011 24.90 24.90 24.90 24.90 2,331 -0.09(-0.36%)
May 11, 2011 24.80 24.99 24.80 24.99 300 +0.19(+0.77%)
May 10, 2011 24.97 24.97 24.78 24.80 6,747 +0.00(+0.00%)
May 09, 2011 24.90 24.90 24.70 24.80 2,482 -0.19(-0.76%)
May 06, 2011 24.97 25.00 24.95 24.99 2,610 +0.44(+1.79%)
May 05, 2011 24.74 24.99 24.55 24.55 9,357 -0.12(-0.49%)
May 04, 2011 24.85 24.85 24.37 24.67 8,325 +0.14(+0.57%)
May 03, 2011 24.41 24.75 24.41 24.53 7,545 +0.08(+0.33%)
May 01, 2011 24.45 24.45 24.45 24.45 0 +0.09(+0.37%)
Apr 29, 2011 24.37 24.60 24.30 24.36 4,409 +0.01(+0.04%)
Apr 28, 2011 24.64 24.65 24.35 24.35 5,350 -0.10(-0.41%)
Apr 27, 2011 24.79 24.79 24.24 24.45 2,620 +0.07(+0.29%)
Apr 26, 2011 24.35 24.82 24.13 24.38 7,450 +0.03(+0.12%)
Apr 25, 2011 23.94 24.35 23.94 24.35 3,789 +0.45(+1.88%)
Apr 21, 2011 24.12 24.30 23.90 23.90 5,461 -0.06(-0.25%)
Apr 20, 2011 24.10 24.10 23.82 23.96 5,165 +0.01(+0.04%)
Apr 19, 2011 24.04 24.04 23.95 23.95 3,953 -0.15(-0.62%)
Apr 18, 2011 24.05 24.10 23.82 24.10 2,700 +0.22(+0.92%)
Apr 15, 2011 24.00 24.00 23.79 23.88 880 -0.12(-0.50%)
Apr 14, 2011 24.04 24.04 24.00 24.00 2,384 -0.11(-0.46%)
Apr 13, 2011 23.90 24.11 23.90 24.11 9,939 +0.23(+0.96%)
Apr 12, 2011 23.96 23.99 23.88 23.88 8,064 -0.01(-0.04%)
Apr 11, 2011 23.98 24.02 23.85 23.89 6,054 -0.01(-0.04%)
Apr 08, 2011 23.96 23.99 23.85 23.90 10,294 +0.02(+0.08%)
Apr 07, 2011 23.99 23.99 23.82 23.88 2,110 +0.09(+0.38%)
Apr 06, 2011 23.85 23.85 23.75 23.79 7,120 -0.08(-0.34%)
Apr 05, 2011 23.52 23.98 23.52 23.87 1,511 +0.08(+0.34%)
Apr 04, 2011 23.79 23.79 23.25 23.79 280,650 +0.09(+0.38%)
Apr 01, 2011 23.82 23.82 23.56 23.70 3,463 -0.12(-0.50%)
Mar 31, 2011 23.73 23.85 23.49 23.82 4,251 +0.30(+1.28%)
Mar 30, 2011 23.64 23.73 23.51 23.52 297,400 -0.08(-0.34%)
Mar 29, 2011 23.50 23.60 23.50 23.60 3,600 -0.01(-0.04%)
Mar 28, 2011 23.65 23.69 23.52 23.61 4,525 +0.06(+0.25%)
Mar 25, 2011 23.58 23.60 23.55 23.55 5,700 -0.10(-0.42%)
Mar 24, 2011 23.80 23.80 23.65 23.65 2,195 +0.10(+0.42%)
Mar 23, 2011 23.54 23.66 23.54 23.55 3,044 -0.05(-0.21%)
Mar 22, 2011 23.92 23.92 23.51 23.60 3,747 +0.10(+0.43%)
Mar 21, 2011 23.60 23.60 23.50 23.50 4,570 +0.11(+0.47%)
Mar 18, 2011 23.50 23.50 23.39 23.39 3,005 +0.04(+0.17%)
Mar 17, 2011 23.30 23.39 23.22 23.35 4,200 +0.10(+0.43%)
Mar 16, 2011 23.25 23.25 23.25 23.25 4,083 +0.00(+0.00%)
Mar 15, 2011 23.25 23.29 23.25 23.25 22,325 -0.04(-0.17%)
Mar 14, 2011 23.33 23.33 23.23 23.29 9,700 -0.02(-0.09%)
Mar 11, 2011 23.57 23.58 23.21 23.31 15,480 -0.59(-2.47%)
Mar 10, 2011 23.93 24.09 23.90 23.90 8,248 -0.03(-0.13%)
Mar 09, 2011 23.98 23.98 23.93 23.93 700 -0.05(-0.21%)
Mar 08, 2011 23.99 24.05 23.94 23.98 5,800 +0.00(+0.00%)
Mar 07, 2011 23.98 24.00 23.98 23.98 6,000 +0.01(+0.04%)
Mar 04, 2011 23.98 23.99 23.92 23.97 4,100 +0.05(+0.21%)
Mar 03, 2011 23.85 23.97 23.80 23.92 3,470 +0.12(+0.50%)
Mar 02, 2011 23.82 23.82 23.75 23.80 4,072 +0.05(+0.21%)
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.