Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5607 +0.0094 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 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 (%)
Jun 30, 2017 1.380 1.401 1.379 1.390 10,293 +0.03(+2.21%)
Jun 29, 2017 1.390 1.410 1.360 1.360 8,824 -0.04(-2.85%)
Jun 28, 2017 1.380 1.420 1.380 1.400 5,882 +0.01(+0.72%)
Jun 27, 2017 1.430 1.430 1.390 1.390 4,243 -0.02(-1.42%)
Jun 26, 2017 1.400 1.440 1.400 1.410 41,438 +0.01(+0.71%)
Jun 23, 2017 1.410 1.410 1.350 1.400 32,783 +0.01(+0.72%)
Jun 22, 2017 1.410 1.410 1.390 1.390 1,527 +0.02(+1.46%)
Jun 21, 2017 1.380 1.380 1.350 1.370 10,377 -0.01(-0.72%)
Jun 20, 2017 1.380 1.399 1.380 1.380 7,253 -0.00(-0.01%)
Jun 19, 2017 1.390 1.390 1.370 1.380 13,313 -0.01(-0.71%)
Jun 16, 2017 1.390 1.400 1.390 1.390 4,887 -0.02(-1.42%)
Jun 15, 2017 1.380 1.416 1.380 1.410 3,802 +0.02(+1.29%)
Jun 14, 2017 1.400 1.417 1.380 1.392 6,605 +0.02(+1.38%)
Jun 13, 2017 1.373 1.373 1.373 1.373 444 -0.01(-0.50%)
Jun 12, 2017 1.390 1.400 1.360 1.380 23,741 -0.01(-0.72%)
Jun 09, 2017 1.390 1.390 1.360 1.390 21,278 +0.04(+2.96%)
Jun 08, 2017 1.360 1.360 1.350 1.350 22,907 +0.01(+0.74%)
Jun 07, 2017 1.340 1.343 1.340 1.340 3,207 -0.00(-0.13%)
Jun 06, 2017 1.347 1.347 1.340 1.342 2,336 -0.01(-0.59%)
Jun 05, 2017 1.360 1.360 1.340 1.350 2,536 -0.01(-0.75%)
Jun 02, 2017 1.350 1.360 1.340 1.360 6,986 +0.03(+2.25%)
Jun 01, 2017 1.290 1.390 1.290 1.330 23,919 +0.02(+1.53%)
May 31, 2017 1.280 1.320 1.280 1.310 18,154 +0.00(+0.00%)
May 30, 2017 1.320 1.320 1.290 1.310 26,611 -0.01(-0.76%)
May 26, 2017 1.290 1.320 1.290 1.320 3,352 +0.00(+0.27%)
May 25, 2017 1.310 1.317 1.308 1.317 1,694 +0.03(+2.05%)
May 24, 2017 1.320 1.320 1.290 1.290 17,156 -0.00(-0.01%)
May 23, 2017 1.330 1.330 1.260 1.290 18,411 -0.02(-1.52%)
May 22, 2017 1.320 1.350 1.240 1.310 31,885 +0.04(+3.15%)
May 19, 2017 1.230 1.270 1.230 1.270 6,873 +0.06(+4.95%)
May 18, 2017 1.250 1.270 1.210 1.210 40,379 -0.06(-4.72%)
May 17, 2017 1.250 1.270 1.250 1.270 7,110 +0.02(+1.60%)
May 16, 2017 1.260 1.270 1.250 1.250 27,205 -0.02(-1.57%)
May 15, 2017 1.250 1.270 1.250 1.270 13,815 +0.01(+0.79%)
May 12, 2017 1.270 1.290 1.250 1.260 22,483 +0.01(+0.80%)
May 11, 2017 1.270 1.280 1.250 1.250 11,348 -0.01(-0.80%)
May 10, 2017 1.260 1.270 1.250 1.260 12,608 -0.02(-1.55%)
May 09, 2017 1.260 1.300 1.260 1.280 5,217 +0.00(+0.00%)
May 08, 2017 1.250 1.280 1.250 1.280 1,315 +0.00(+0.00%)
May 05, 2017 1.240 1.280 1.240 1.280 2,260 +0.01(+0.79%)
May 04, 2017 1.230 1.290 1.230 1.270 8,626 +0.03(+2.42%)
May 03, 2017 1.290 1.320 1.240 1.240 4,275 -0.01(-0.81%)
May 02, 2017 1.280 1.370 1.210 1.250 54,105 -0.00(-0.22%)
May 01, 2017 1.250 1.310 1.226 1.253 83,787 +0.01(+0.41%)
Apr 28, 2017 1.190 1.270 1.190 1.248 14,793 +0.03(+2.28%)
Apr 27, 2017 1.240 1.240 1.220 1.220 4,283 +0.00(+0.00%)
Apr 26, 2017 1.190 1.220 1.170 1.220 26,616 +0.04(+3.39%)
Apr 25, 2017 1.220 1.220 1.180 1.180 8,636 -0.04(-3.28%)
Apr 24, 2017 1.160 1.230 1.160 1.220 23,974 +0.02(+1.67%)
Apr 21, 2017 1.290 1.296 1.160 1.200 16,646 -0.08(-6.25%)
Apr 20, 2017 1.160 1.301 1.160 1.280 51,108 +0.13(+11.30%)
Apr 19, 2017 1.230 1.250 1.150 1.150 54,310 -0.08(-6.50%)
Apr 18, 2017 1.260 1.270 1.221 1.230 6,294 -0.02(-1.60%)
Apr 17, 2017 1.220 1.260 1.180 1.250 23,359 -0.02(-1.57%)
Apr 13, 2017 1.300 1.300 1.150 1.270 19,022 -0.03(-2.31%)
Apr 12, 2017 1.300 1.300 1.300 1.300 282 +0.02(+1.56%)
Apr 11, 2017 1.270 1.300 1.270 1.280 2,075 +0.01(+0.79%)
Apr 10, 2017 1.280 1.320 1.270 1.270 2,706 -0.01(-0.78%)
Apr 07, 2017 1.317 1.320 1.280 1.280 17,280 -0.01(-0.87%)
Apr 06, 2017 1.250 1.330 1.250 1.291 19,028 +0.04(+3.30%)
Apr 05, 2017 1.250 1.310 1.250 1.250 7,579 +0.00(+0.00%)
Apr 04, 2017 1.250 1.330 1.240 1.250 24,068 -0.02(-1.57%)
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.