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

Emerson Radio Corp (NY: MSN )

0.5697 +0.0090 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 0.8401 0.8600 0.8401 0.8500 5,976 +0.00(+0.00%)
Aug 30, 2016 0.8700 0.8700 0.8500 0.8500 11,436 -0.01(-1.16%)
Aug 29, 2016 0.8001 0.8999 0.8001 0.8600 23,309 +0.03(+3.70%)
Aug 26, 2016 0.9270 0.9330 0.8293 0.8293 65,258 -0.07(-7.86%)
Aug 25, 2016 0.9199 0.9200 0.9000 0.9000 17,596 +0.00(+0.00%)
Aug 24, 2016 0.8300 0.9129 0.8300 0.9000 210,742 +0.05(+6.31%)
Aug 23, 2016 0.8466 0.8700 0.8334 0.8466 13,756 -0.00(-0.13%)
Aug 22, 2016 0.8299 0.8676 0.7899 0.8477 33,976 +0.02(+2.13%)
Aug 19, 2016 0.8790 0.8899 0.7961 0.8300 22,718 -0.05(-5.55%)
Aug 18, 2016 0.8623 0.8930 0.8461 0.8788 88,955 +0.02(+1.90%)
Aug 17, 2016 0.7400 0.8729 0.7400 0.8624 141,930 +0.11(+14.99%)
Aug 16, 2016 0.6950 0.7700 0.6949 0.7500 309,321 +0.07(+10.62%)
Aug 15, 2016 0.6950 0.6950 0.6311 0.6780 69,301 -0.01(-1.74%)
Aug 12, 2016 0.6900 0.6950 0.6900 0.6900 3,137 -0.01(-0.72%)
Aug 11, 2016 0.6950 0.6950 0.6905 0.6950 1,671 +0.01(+0.72%)
Aug 10, 2016 0.6950 0.6950 0.6900 0.6900 12,604 -0.01(-0.72%)
Aug 09, 2016 0.7149 0.7149 0.6920 0.6950 36,446 +0.00(+0.00%)
Aug 08, 2016 0.6999 0.6999 0.6780 0.6950 5,148 +0.01(+2.21%)
Aug 05, 2016 0.6729 0.6999 0.6650 0.6800 17,495 +0.03(+4.13%)
Aug 04, 2016 0.6600 0.6999 0.6431 0.6530 28,596 -0.00(-0.37%)
Aug 03, 2016 0.6690 0.6690 0.6400 0.6554 5,646 +0.01(+0.85%)
Aug 02, 2016 0.6573 0.6574 0.6400 0.6499 49,773 -0.01(-1.53%)
Aug 01, 2016 0.6699 0.6700 0.6120 0.6600 65,241 -0.02(-2.94%)
Jul 29, 2016 0.6551 0.6800 0.6551 0.6800 6,272 +0.02(+3.42%)
Jul 28, 2016 0.6600 0.6750 0.6575 0.6575 7,685 -0.00(-0.39%)
Jul 27, 2016 0.6700 0.6918 0.6560 0.6601 36,675 -0.01(-1.48%)
Jul 26, 2016 0.6940 0.6950 0.6700 0.6700 2,883 -0.00(-0.64%)
Jul 25, 2016 0.7001 0.7001 0.6502 0.6743 45,558 -0.01(-1.58%)
Jul 22, 2016 0.6800 0.6889 0.6600 0.6851 10,807 +0.03(+3.98%)
Jul 21, 2016 0.6890 0.6890 0.6500 0.6589 29,778 -0.03(-3.98%)
Jul 20, 2016 0.6749 0.7000 0.6674 0.6862 90,852 +0.01(+1.06%)
Jul 19, 2016 0.6790 0.6790 0.6600 0.6790 15,448 +0.00(+0.59%)
Jul 18, 2016 0.6750 0.6790 0.6625 0.6750 69,976 +0.01(+0.94%)
Jul 15, 2016 0.6615 0.6690 0.6500 0.6687 17,301 -0.00(-0.04%)
Jul 14, 2016 0.6600 0.6690 0.6600 0.6690 7,591 +0.00(+0.16%)
Jul 13, 2016 0.6314 0.6689 0.6300 0.6679 37,307 +0.02(+2.75%)
Jul 12, 2016 0.6400 0.6600 0.6100 0.6500 17,636 -0.01(-1.28%)
Jul 11, 2016 0.6100 0.6700 0.6100 0.6584 63,221 +0.02(+2.87%)
Jul 08, 2016 0.6000 0.6800 0.5990 0.6400 709,920 +0.04(+6.84%)
Jul 07, 2016 0.6000 0.6000 0.5775 0.5990 140,733 -0.00(-0.40%)
Jul 06, 2016 0.6100 0.6100 0.5800 0.6014 32,152 -0.01(-1.25%)
Jul 05, 2016 0.6086 0.6100 0.5900 0.6090 63,178 +0.02(+3.36%)
Jul 01, 2016 0.6000 0.5892 0.5892 0.5892 47,600 +0.01(+2.47%)
Jun 30, 2016 0.5665 0.6100 0.5665 0.5750 36,062 -0.02(-2.56%)
Jun 29, 2016 0.5617 0.6100 0.5617 0.5901 58,523 +0.01(+0.85%)
Jun 28, 2016 0.6196 0.6200 0.5710 0.5851 25,338 +0.00(+0.52%)
Jun 27, 2016 0.5500 0.6111 0.5500 0.5821 54,941 -0.02(-3.08%)
Jun 24, 2016 0.5800 0.6248 0.5994 0.6006 103,893 +0.00(+0.20%)
Jun 23, 2016 0.5880 0.6299 0.5860 0.5994 138,709 -0.00(-0.10%)
Jun 22, 2016 0.6490 0.6500 0.5900 0.6000 117,968 -0.03(-4.76%)
Jun 21, 2016 0.6400 0.6500 0.6300 0.6300 72,239 -0.02(-3.08%)
Jun 20, 2016 0.6500 0.6700 0.6350 0.6500 79,899 +0.01(+1.88%)
Jun 17, 2016 0.6600 0.6600 0.6324 0.6380 35,617 -0.01(-1.44%)
Jun 16, 2016 0.6400 0.6500 0.6400 0.6473 13,100 +0.01(+1.12%)
Jun 15, 2016 0.6500 0.6500 0.6301 0.6401 35,998 +0.00(+0.02%)
Jun 14, 2016 0.6780 0.6780 0.6400 0.6400 36,993 -0.01(-1.54%)
Jun 13, 2016 0.6800 0.6910 0.6500 0.6500 57,763 -0.03(-4.41%)
Jun 10, 2016 0.6900 0.7000 0.6710 0.6800 27,120 +0.01(+1.13%)
Jun 09, 2016 0.6900 0.6900 0.6721 0.6724 7,975 +0.00(+0.33%)
Jun 08, 2016 0.6800 0.6900 0.6702 0.6702 102,306 -0.02(-2.87%)
Jun 07, 2016 0.6800 0.6900 0.6800 0.6900 15,183 +0.01(+1.47%)
Jun 06, 2016 0.7000 0.7000 0.6800 0.6800 51,531 -0.01(-0.73%)
Jun 03, 2016 0.6900 0.7000 0.6800 0.6850 18,708 +0.00(+0.59%)
Jun 02, 2016 0.6900 0.7000 0.6810 0.6810 13,967 -0.01(-1.23%)
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.