Entergy Mississippi, LLC First - Price History
Monthly price history for EMP (Entergy Mississippi, LLC First )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.18 | $22.18 |
| April 2024 | $21.71 | $21.71 |
| March 2024 | $23.19 | $23.19 |
| February 2024 | $23.67 | $23.67 |
| January 2024 | $23.40 | $23.40 |
| December 2023 | $22.16 | $22.16 |
| November 2023 | $22.22 | $22.22 |
| October 2023 | $20.46 | $20.46 |
| September 2023 | $22.43 | $22.43 |
| August 2023 | $22.45 | $22.45 |
| July 2023 | $22.43 | $22.43 |
| June 2023 | $22.27 | $22.27 |
| May 2023 | $23.44 | $23.44 |
| April 2023 | $23.80 | $23.80 |
| March 2023 | $23.08 | $23.08 |
| February 2023 | $22.83 | $22.83 |
| January 2023 | $23.63 | $23.63 |
| December 2022 | $20.37 | $20.37 |
| November 2022 | $22.03 | $22.03 |
| October 2022 | $20.99 | $20.99 |
| September 2022 | $23.32 | $23.32 |
| August 2022 | $23.24 | $23.24 |
| July 2022 | $25.03 | $25.03 |
| June 2022 | $24.52 | $24.52 |
| May 2022 | $24.31 | $24.31 |
| April 2022 | $24.12 | $24.12 |
| March 2022 | $24.61 | $24.61 |
| February 2022 | $24.99 | $24.99 |
| January 2022 | $25.35 | $25.35 |
| December 2021 | $25.38 | $25.38 |
| November 2021 | $25.30 | $25.30 |
| October 2021 | $25.59 | $25.59 |
| September 2021 | $25.39 | $25.39 |
| August 2021 | $25.34 | $25.34 |
| July 2021 | $25.78 | $25.78 |
| June 2021 | $25.38 | $25.38 |
| May 2021 | $25.52 | $25.52 |
| April 2021 | $25.80 | $25.80 |
| March 2021 | $25.55 | $25.55 |
| February 2021 | $25.61 | $25.61 |
| January 2021 | $26.28 | $26.28 |
| December 2020 | $26.92 | $26.92 |
| November 2020 | $25.94 | $26.25 |
| October 2020 | $26.25 | $26.56 |
| September 2020 | $25.22 | $25.52 |
| August 2020 | $26.58 | $27.21 |
| July 2020 | $25.75 | $26.36 |
| June 2020 | $24.34 | $24.92 |
| May 2020 | $25.68 | $26.61 |
| April 2020 | $24.99 | $25.89 |
| March 2020 | $23.90 | $24.76 |
| February 2020 | $23.86 | $25.03 |
| January 2020 | $25.80 | $27.06 |
| December 2019 | $25.26 | $26.50 |
| November 2019 | $24.64 | $26.15 |
| October 2019 | $25.61 | $27.18 |
| September 2019 | $25.77 | $27.35 |
| August 2019 | $25.10 | $26.95 |
| July 2019 | $24.65 | $26.46 |
| June 2019 | $24 | $25.76 |
| May 2019 | $23.47 | $25.50 |
| April 2019 | $23.33 | $25.35 |
| March 2019 | $22.94 | $24.92 |
| February 2019 | $22.72 | $24.99 |
| January 2019 | $22.32 | $24.55 |
| December 2018 | $20.19 | $22.21 |
| November 2018 | $19.50 | $21.75 |
| October 2018 | $19.38 | $21.62 |
| September 2018 | $21.58 | $24.07 |
| August 2018 | $21.91 | $24.76 |
| July 2018 | $21.54 | $24.34 |
| June 2018 | $21.49 | $24.28 |
| May 2018 | $21.32 | $24.39 |
| April 2018 | $21.10 | $24.14 |
| March 2018 | $21.39 | $24.48 |
| February 2018 | $21.14 | $24.49 |
| January 2018 | $20.60 | $23.86 |
| December 2017 | $21.71 | $25.15 |
| November 2017 | $21.32 | $25 |
| October 2017 | $21.28 | $24.96 |
| September 2017 | $21.27 | $24.94 |
| August 2017 | $21.06 | $25 |
| July 2017 | $20.76 | $24.65 |
| June 2017 | $20.44 | $24.27 |
| May 2017 | $19.80 | $23.81 |
| April 2017 | $19.31 | $23.22 |
| March 2017 | $18.82 | $22.63 |
| February 2017 | $18.83 | $22.95 |
| January 2017 | $18.40 | $22.43 |
| December 2016 | $17.34 | $21.13 |
| November 2016 | $17.28 | $21.40 |
| October 2016 | $19.74 | $24.45 |
| September 2016 | $20.18 | $25 |
| August 2016 | $0.88 | $0.88 |
| July 2016 | $25.91 | $25.91 |
| June 2016 | $0.88 | $0.88 |
| May 2016 | $24.92 | $24.92 |
| April 2016 | $23.05 | $23.05 |
| March 2016 | $7.58 | $7.58 |
| February 2016 | $69.50 | $69.50 |
| January 2016 | $22.34 | $22.34 |
| December 2015 | $0.88 | $0.88 |
| November 2015 | $69 | $69 |
| October 2015 | $23.77 | $23.77 |
| September 2015 | $6.99 | $6.99 |
| August 2015 | $21.96 | $21.96 |
| July 2015 | $24.36 | $24.36 |
| June 2015 | $67 | $67 |
| May 2015 | $71.89 | $71.89 |
| April 2015 | $24.48 | $24.48 |
| March 2015 | $64 | $64 |
| February 2015 | $53 | $53 |
| January 2015 | $23.28 | $23.28 |
| December 2014 | $0.88 | $0.88 |
| November 2014 | $10.68 | $10.68 |
| October 2014 | $22.76 | $22.76 |
| September 2014 | $22.61 | $22.61 |
| August 2014 | $53.50 | $53.50 |
| July 2014 | $22.22 | $22.22 |
| June 2014 | $19.28 | $19.28 |
| May 2014 | $11.54 | $11.54 |
| April 2014 | $18.32 | $18.32 |
| March 2014 | $19.90 | $19.90 |
| February 2014 | $11.76 | $11.76 |
| January 2014 | $11.40 | $11.40 |
| December 2013 | $10.70 | $10.70 |
| November 2013 | $17.43 | $17.43 |
| October 2013 | $11.76 | $11.76 |
| September 2013 | $9 | $9 |
| August 2013 | $10.98 | $10.98 |
| July 2013 | $13.98 | $13.98 |
| June 2013 | $15 | $15 |
| May 2013 | $18.80 | $18.80 |
| April 2013 | $19.10 | $19.10 |
| March 2013 | $19.20 | $19.20 |
| February 2013 | $14.20 | $14.20 |
| January 2013 | $8.74 | $8.74 |
| December 2012 | $7.51 | $7.51 |
| November 2012 | $4.01 | $4.01 |
| October 2012 | $4 | $4 |
| September 2012 | $4 | $4 |
| August 2012 | $3.54 | $3.54 |
| July 2012 | $3.53 | $3.53 |
| June 2012 | $3.77 | $3.77 |
| May 2012 | $3.55 | $3.55 |
| April 2012 | $3.79 | $3.79 |
| March 2012 | $3.58 | $3.58 |
| February 2012 | $3.50 | $3.50 |
| January 2012 | $3.99 | $3.99 |
| December 2011 | $4.10 | $4.10 |
| November 2011 | $16.77 | $16.77 |
| October 2011 | $17.65 | $17.65 |
| September 2011 | $15.84 | $15.84 |
| August 2011 | $15.17 | $15.17 |
| July 2011 | $18.20 | $18.20 |
| June 2011 | $18.64 | $18.64 |
| May 2011 | $19.80 | $19.80 |
| April 2011 | $19 | $19 |
| March 2011 | $18.96 | $18.96 |
| February 2011 | $19.56 | $19.56 |
| January 2011 | $18 | $18 |
| December 2010 | $105.40 | $105.40 |
| November 2010 | $16.42 | $16.42 |
| October 2010 | $15.03 | $15.03 |
| September 2010 | $15.11 | $15.11 |
| August 2010 | $14.42 | $14.42 |
| July 2010 | $15.16 | $15.16 |
| June 2010 | $15.16 | $15.16 |
| May 2010 | $15.09 | $15.09 |
| April 2010 | $14.74 | $14.74 |
| March 2010 | $13.42 | $13.42 |
| February 2010 | $12.76 | $12.76 |
| January 2010 | $12.20 | $12.20 |
| December 2009 | $81.50 | $81.50 |
| November 2009 | $81.90 | $81.90 |
| October 2009 | $11.32 | $11.32 |
| September 2009 | $11.65 | $11.65 |
| August 2009 | $11.10 | $11.10 |
| July 2009 | $61.30 | $61.30 |
| June 2009 | $55.50 | $55.50 |
| May 2009 | $54.05 | $54.05 |
| April 2009 | $9.40 | $9.40 |
| March 2009 | $8.47 | $8.47 |
| February 2009 | $8.11 | $8.11 |
| January 2009 | $8.82 | $8.82 |
| December 2008 | $51.45 | $51.45 |
| November 2008 | $8.05 | $8.05 |
| October 2008 | $8.73 | $8.73 |
| September 2008 | $8.02 | $8.02 |
| August 2008 | $10.51 | $10.51 |
| July 2008 | $9.59 | $9.59 |
| June 2008 | $9.21 | $9.21 |
| May 2008 | $11.27 | $11.27 |
| April 2008 | $10.14 | $10.14 |
| March 2008 | $9.02 | $9.02 |
| February 2008 | $10.26 | $10.26 |
| January 2008 | $10.55 | $10.55 |
| December 2007 | $12.60 | $12.60 |
| November 2007 | $13.12 | $13.12 |
| October 2007 | $17.35 | $17.35 |
| September 2007 | $14.45 | $14.45 |
| August 2007 | $14.45 | $14.45 |
| July 2007 | $13.92 | $13.92 |
| June 2007 | $13.22 | $13.22 |
| May 2007 | $12.50 | $12.50 |
| April 2007 | $11.38 | $11.38 |
| March 2007 | $10.19 | $10.19 |
| February 2007 | $10.15 | $10.15 |
| January 2007 | $10.72 | $10.72 |
| December 2006 | $10.09 | $10.09 |
| November 2006 | $9.70 | $9.70 |
| October 2006 | $9.60 | $9.60 |
| September 2006 | $9.30 | $9.30 |
| August 2006 | $9 | $9 |
| July 2006 | $8 | $8 |
| June 2006 | $8.55 | $8.55 |
| May 2006 | $9.70 | $9.70 |
| April 2006 | $10.84 | $10.84 |
| March 2006 | $11.03 | $11.03 |
| February 2006 | $11.80 | $11.80 |
| January 2006 | $11.22 | $11.22 |
| December 2005 | $11.50 | $11.50 |
| November 2005 | $11.80 | $11.80 |
| October 2005 | $11.43 | $11.43 |
| September 2005 | $10.52 | $10.52 |
| August 2005 | $10.51 | $10.51 |
| July 2005 | $11.42 | $11.42 |
| June 2005 | $11.37 | $11.37 |
| May 2005 | $11.32 | $11.32 |
| April 2005 | $10.05 | $10.05 |
| March 2005 | $9.52 | $9.52 |
| February 2005 | $9.70 | $9.70 |
| January 2005 | $10 | $10 |
| December 2004 | $40.60 | $40.60 |
| November 2004 | $10.07 | $10.07 |
| October 2004 | $10 | $10 |
| September 2004 | $9.15 | $9.15 |
| August 2004 | $8.75 | $8.75 |
| July 2004 | $8.86 | $8.86 |
| June 2004 | $9.38 | $9.38 |
| May 2004 | $9.15 | $9.15 |
| April 2004 | $9.43 | $9.43 |
| March 2004 | $11.10 | $11.10 |
| February 2004 | $11.60 | $11.60 |
| January 2004 | $11.74 | $11.74 |
| December 2003 | $30.10 | $30.10 |
| November 2003 | $11.35 | $11.35 |
| October 2003 | $11.75 | $11.75 |
| September 2003 | $10.95 | $10.95 |
| August 2003 | $11.58 | $11.58 |
| July 2003 | $8.85 | $8.85 |
| June 2003 | $9 | $9 |
| May 2003 | $8.47 | $8.47 |
| April 2003 | $8 | $8 |
| March 2003 | $6.36 | $6.36 |
| February 2003 | $6.67 | $6.67 |
| January 2003 | $6.95 | $6.95 |
| December 2002 | $14.50 | $14.50 |
| November 2002 | $7.70 | $7.70 |
| October 2002 | $5.20 | $5.20 |
| September 2002 | $4.63 | $4.63 |
| August 2002 | $7.08 | $7.08 |
| July 2002 | $8 | $8 |
| June 2002 | $7.20 | $7.20 |
| May 2002 | $7.90 | $7.90 |
| April 2002 | $9.75 | $9.75 |
| March 2002 | $12.37 | $12.37 |
| February 2002 | $13.20 | $13.20 |
| January 2002 | $19.28 | $19.28 |
| December 2001 | $15.40 | $15.40 |
| November 2001 | $18.70 | $18.70 |
| October 2001 | $14 | $14 |
| September 2001 | $13.70 | $13.70 |
| August 2001 | $16.30 | $16.30 |
| July 2001 | $22.20 | $22.20 |
| June 2001 | $36 | $36 |
| May 2001 | $37.95 | $37.95 |
| April 2001 | $47 | $47 |
| March 2001 | $33.45 | $33.45 |
| February 2001 | $43.20 | $43.20 |
| January 2001 | $85.90 | $85.90 |
| December 2000 | $74 | $74 |
| November 2000 | $81.50 | $81.50 |
| October 2000 | $97.50 | $97.50 |
| September 2000 | $115.90 | $115.90 |
| August 2000 | $110.50 | $110.50 |
| July 2000 | $92 | $92 |
| June 2000 | $78.30 | $78.30 |
| May 2000 | $130 | $130 |
| April 2000 | $155 | $155 |
| March 2000 | $137 | $137 |
| February 2000 | $121.50 | $121.50 |
| January 2000 | $105.40 | $105.40 |
EMP
Price: $22.18
52 week price:
Dividend Yield: 4.89%
5-year range yield:
Forward Dividend Yield: 5.59%
Payout Ratio: 9.25%
Payout Ratio Range:
Dividend Per Share: 1.23 USD
Earnings Per Share: 13.24 USD
P/E Ratio: 1.78
Exchange: NYQ
Sector: Public Utilities
Industry: Electric Utilities: Central
Volume: 7595
Market Capitalization: 199.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 1.30%
DGR5: 0.89%