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 30, 2007 3.200 3.240 3.180 3.200 20,200 -0.05(-1.54%)
Mar 29, 2007 3.210 3.270 3.190 3.250 23,800 -0.01(-0.31%)
Mar 28, 2007 3.280 3.300 3.260 3.260 12,000 -0.02(-0.61%)
Mar 27, 2007 3.300 3.300 3.280 3.280 2,900 -0.03(-0.91%)
Mar 26, 2007 3.360 3.360 3.300 3.310 7,500 -0.04(-1.19%)
Mar 23, 2007 3.300 3.360 3.250 3.350 55,500 +0.01(+0.30%)
Mar 22, 2007 3.340 3.350 3.280 3.340 7,000 -0.01(-0.30%)
Mar 21, 2007 3.350 3.350 3.270 3.350 15,100 +0.03(+0.90%)
Mar 20, 2007 3.200 3.340 3.200 3.320 55,600 +0.12(+3.75%)
Mar 19, 2007 3.220 3.230 3.180 3.200 22,400 +0.01(+0.31%)
Mar 16, 2007 3.190 3.210 3.180 3.190 19,600 -0.03(-0.93%)
Mar 15, 2007 3.190 3.230 3.120 3.220 24,500 +0.02(+0.63%)
Mar 14, 2007 3.150 3.210 3.150 3.200 15,000 -0.01(-0.31%)
Mar 13, 2007 3.220 3.250 3.190 3.210 34,500 -0.01(-0.31%)
Mar 12, 2007 3.240 3.240 3.210 3.220 5,900 -0.02(-0.62%)
Mar 09, 2007 3.250 3.260 3.210 3.240 18,400 +0.01(+0.31%)
Mar 08, 2007 3.160 3.230 3.150 3.230 74,000 +0.07(+2.22%)
Mar 07, 2007 3.180 3.200 3.150 3.160 45,500 +0.00(+0.00%)
Mar 06, 2007 3.160 3.210 3.160 3.160 42,900 +0.00(+0.00%)
Mar 05, 2007 3.210 3.220 3.160 3.160 26,400 -0.06(-1.86%)
Mar 02, 2007 3.250 3.270 3.200 3.220 32,100 -0.03(-0.92%)
Mar 01, 2007 3.200 3.290 3.200 3.250 10,300 +0.00(+0.00%)
Feb 28, 2007 3.290 3.300 3.150 3.250 38,400 -0.05(-1.52%)
Feb 27, 2007 3.290 3.420 3.270 3.300 21,600 -0.07(-2.07%)
Feb 26, 2007 3.310 3.400 3.290 3.370 23,300 -0.05(-1.46%)
Feb 23, 2007 3.400 3.440 3.290 3.420 34,100 +0.02(+0.59%)
Feb 22, 2007 3.440 3.440 3.250 3.400 86,700 -0.03(-0.87%)
Feb 21, 2007 3.230 3.450 3.230 3.430 109,900 +0.12(+3.63%)
Feb 20, 2007 3.370 3.370 3.230 3.310 54,300 -0.06(-1.78%)
Feb 16, 2007 3.320 3.410 3.320 3.370 67,900 +0.05(+1.51%)
Feb 15, 2007 3.240 3.370 3.240 3.320 73,300 +0.01(+0.30%)
Feb 14, 2007 3.290 3.360 3.260 3.310 103,628 +0.09(+2.80%)
Feb 13, 2007 3.230 3.250 3.170 3.220 29,500 -0.02(-0.62%)
Feb 12, 2007 3.230 3.240 3.200 3.240 26,800 +0.03(+0.93%)
Feb 09, 2007 3.210 3.220 3.160 3.210 3,900 +0.00(+0.00%)
Feb 08, 2007 3.190 3.220 3.190 3.210 27,200 +0.02(+0.63%)
Feb 07, 2007 3.150 3.200 3.121 3.190 55,400 +0.04(+1.27%)
Feb 06, 2007 3.150 3.220 3.110 3.150 17,100 -0.05(-1.56%)
Feb 05, 2007 3.140 3.200 3.140 3.200 19,400 +0.04(+1.27%)
Feb 02, 2007 3.160 3.190 3.130 3.160 10,100 +0.02(+0.64%)
Feb 01, 2007 3.160 3.210 3.140 3.140 15,300 -0.06(-1.88%)
Jan 31, 2007 3.130 3.210 3.130 3.200 46,100 -0.02(-0.62%)
Jan 30, 2007 3.190 3.330 3.150 3.220 59,400 +0.00(+0.00%)
Jan 29, 2007 3.160 3.230 3.120 3.220 48,500 -0.01(-0.31%)
Jan 26, 2007 3.220 3.230 3.160 3.230 24,300 +0.00(+0.00%)
Jan 25, 2007 3.160 3.250 3.140 3.230 12,900 -0.01(-0.31%)
Jan 24, 2007 3.240 3.260 3.130 3.240 49,700 -0.02(-0.61%)
Jan 23, 2007 3.150 3.260 3.120 3.260 81,800 +0.05(+1.56%)
Jan 22, 2007 3.210 3.240 3.140 3.210 35,300 +0.04(+1.26%)
Jan 19, 2007 3.220 3.220 3.110 3.170 23,400 -0.02(-0.63%)
Jan 18, 2007 3.160 3.240 3.160 3.190 12,900 +0.01(+0.31%)
Jan 17, 2007 3.180 3.280 3.160 3.180 29,000 -0.05(-1.55%)
Jan 16, 2007 3.260 3.330 3.180 3.230 22,800 -0.05(-1.52%)
Jan 12, 2007 3.300 3.300 3.220 3.280 22,600 +0.07(+2.18%)
Jan 11, 2007 3.290 3.300 3.160 3.210 53,700 -0.04(-1.23%)
Jan 10, 2007 3.400 3.400 3.210 3.250 52,500 -0.05(-1.52%)
Jan 09, 2007 3.260 3.340 3.240 3.300 51,600 +0.04(+1.23%)
Jan 08, 2007 3.300 3.300 3.200 3.260 13,500 +0.01(+0.31%)
Jan 05, 2007 3.190 3.250 3.150 3.250 33,900 +0.05(+1.56%)
Jan 04, 2007 3.150 3.220 3.120 3.200 33,100 +0.06(+1.91%)
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.