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

Emerson Radio Corp (NY: MSN )

0.5484 +0.0016 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 1.310 1.360 1.310 1.320 64,488 +0.01(+0.76%)
Mar 30, 2015 1.340 1.340 1.310 1.310 50,699 -0.01(-0.76%)
Mar 27, 2015 1.300 1.330 1.300 1.320 16,346 +0.01(+0.76%)
Mar 26, 2015 1.300 1.330 1.300 1.310 34,088 +0.01(+0.77%)
Mar 25, 2015 1.320 1.340 1.300 1.300 14,848 -0.03(-2.26%)
Mar 24, 2015 1.300 1.330 1.300 1.330 14,773 +0.02(+1.53%)
Mar 23, 2015 1.320 1.340 1.310 1.310 88,049 +0.01(+0.77%)
Mar 20, 2015 1.300 1.330 1.300 1.300 25,971 +0.00(+0.00%)
Mar 19, 2015 1.300 1.310 1.300 1.300 22,092 +0.00(+0.00%)
Mar 18, 2015 1.300 1.310 1.300 1.300 27,234 -0.02(-1.52%)
Mar 17, 2015 1.310 1.330 1.310 1.320 15,622 +0.01(+0.76%)
Mar 16, 2015 1.330 1.340 1.310 1.310 22,931 +0.00(+0.00%)
Mar 13, 2015 1.320 1.350 1.300 1.310 14,511 +0.01(+0.77%)
Mar 12, 2015 1.310 1.310 1.300 1.300 57,030 +0.00(+0.00%)
Mar 11, 2015 1.330 1.340 1.300 1.300 40,550 -0.03(-2.26%)
Mar 10, 2015 1.320 1.350 1.320 1.330 27,172 -0.02(-1.48%)
Mar 09, 2015 1.360 1.360 1.330 1.350 105,331 +0.00(+0.00%)
Mar 06, 2015 1.360 1.360 1.330 1.350 98,850 +0.00(+0.00%)
Mar 05, 2015 1.360 1.360 1.350 1.350 26,592 -0.01(-0.74%)
Mar 04, 2015 1.360 1.360 1.340 1.360 68,920 +0.00(+0.00%)
Mar 03, 2015 1.350 1.350 1.340 1.360 20,874 +0.02(+1.49%)
Mar 02, 2015 1.360 1.360 1.340 1.340 27,709 +0.00(+0.00%)
Feb 27, 2015 1.340 1.360 1.340 1.340 30,332 +0.00(+0.00%)
Feb 26, 2015 1.340 1.360 1.340 1.340 3,506 -0.00(-0.24%)
Feb 25, 2015 1.340 1.360 1.340 1.343 21,383 +0.00(+0.24%)
Feb 24, 2015 1.370 1.380 1.340 1.340 45,644 -0.01(-0.74%)
Feb 23, 2015 1.370 1.381 1.340 1.350 45,538 +0.01(+0.75%)
Feb 20, 2015 1.320 1.367 1.300 1.340 96,494 +0.04(+3.08%)
Feb 19, 2015 1.360 1.360 1.280 1.300 165,125 -0.05(-3.70%)
Feb 18, 2015 1.380 1.460 1.320 1.350 511,332 +0.29(+27.36%)
Feb 17, 2015 1.070 1.070 1.050 1.060 34,579 -0.01(-0.93%)
Feb 13, 2015 1.050 1.070 1.070 1.070 12,800 +0.02(+2.00%)
Feb 12, 2015 1.051 1.051 1.040 1.049 15,444 -0.00(-0.10%)
Feb 11, 2015 1.040 1.058 1.040 1.050 4,896 +0.00(+0.00%)
Feb 10, 2015 1.080 1.080 1.040 1.050 10,620 -0.01(-0.94%)
Feb 09, 2015 1.060 1.070 1.050 1.060 2,608 +0.01(+0.95%)
Feb 06, 2015 1.060 1.060 1.046 1.050 10,782 -0.01(-0.94%)
Feb 05, 2015 1.040 1.060 1.040 1.060 14,690 +0.01(+1.17%)
Feb 04, 2015 1.040 1.050 1.040 1.048 13,380 +0.01(+0.74%)
Feb 03, 2015 1.040 1.065 1.030 1.040 27,151 +0.00(+0.00%)
Feb 02, 2015 1.030 1.060 1.030 1.040 12,430 -0.01(-0.94%)
Jan 30, 2015 1.050 1.050 1.040 1.050 14,397 -0.00(-0.01%)
Jan 29, 2015 1.040 1.070 1.060 1.050 8,658 -0.01(-0.94%)
Jan 28, 2015 1.050 1.077 1.050 1.060 13,647 +0.00(+0.00%)
Jan 27, 2015 1.040 1.060 1.040 1.060 16,709 +0.03(+2.91%)
Jan 26, 2015 1.050 1.060 1.030 1.030 38,211 -0.02(-1.90%)
Jan 23, 2015 1.043 1.050 1.040 1.050 1,100 +0.01(+0.96%)
Jan 22, 2015 1.030 1.070 1.030 1.040 20,127 -0.03(-2.80%)
Jan 21, 2015 1.070 1.070 1.020 1.070 4,300 +0.01(+0.94%)
Jan 20, 2015 1.020 1.070 1.020 1.060 40,461 -0.01(-0.93%)
Jan 16, 2015 1.070 1.070 1.060 1.070 8,548 +0.00(+0.00%)
Jan 15, 2015 1.060 1.070 1.060 1.070 8,537 -0.01(-0.93%)
Jan 14, 2015 1.060 1.090 1.020 1.080 67,751 +0.03(+2.86%)
Jan 13, 2015 1.060 1.060 1.020 1.050 17,954 +0.02(+1.94%)
Jan 12, 2015 1.010 1.120 1.010 1.030 91,160 -0.03(-2.83%)
Jan 09, 2015 1.070 1.070 1.030 1.060 28,549 +0.05(+4.95%)
Jan 08, 2015 1.040 1.060 1.010 1.010 23,843 -0.04(-3.52%)
Jan 07, 2015 1.040 1.060 1.030 1.047 15,994 -0.01(-1.25%)
Jan 06, 2015 1.020 1.060 1.010 1.060 43,557 +0.01(+0.95%)
Jan 05, 2015 1.020 1.050 1.010 1.050 31,825 +0.01(+1.06%)
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.