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, 2017 1.370 1.400 1.333 1.360 26,683 +0.01(+0.74%)
Mar 30, 2017 1.363 1.370 1.340 1.350 22,873 +0.01(+0.75%)
Mar 29, 2017 1.300 1.361 1.270 1.340 24,130 +0.03(+2.29%)
Mar 28, 2017 1.300 1.335 1.260 1.310 32,185 +0.02(+1.55%)
Mar 27, 2017 1.300 1.300 1.290 1.290 14,062 +0.00(+0.01%)
Mar 24, 2017 1.280 1.310 1.258 1.290 7,805 +0.01(+0.77%)
Mar 23, 2017 1.270 1.300 1.270 1.280 24,810 -0.02(-1.53%)
Mar 22, 2017 1.290 1.300 1.270 1.300 29,531 +0.00(+0.00%)
Mar 21, 2017 1.280 1.400 1.270 1.300 33,868 +0.00(+0.00%)
Mar 20, 2017 1.260 1.308 1.150 1.300 32,485 +0.05(+4.00%)
Mar 17, 2017 1.280 1.320 1.250 1.250 33,896 -0.04(-3.10%)
Mar 16, 2017 1.250 1.320 1.220 1.290 47,207 +0.03(+2.38%)
Mar 15, 2017 1.330 1.330 1.260 1.260 17,768 -0.02(-1.56%)
Mar 14, 2017 1.300 1.310 1.268 1.280 18,543 +0.01(+0.79%)
Mar 13, 2017 1.260 1.290 1.260 1.270 4,704 +0.01(+0.79%)
Mar 10, 2017 1.270 1.300 1.210 1.260 15,427 +0.00(+0.00%)
Mar 09, 2017 1.270 1.300 1.226 1.260 10,697 +0.00(+0.00%)
Mar 08, 2017 1.310 1.330 1.206 1.260 34,751 -0.06(-4.55%)
Mar 07, 2017 1.290 1.320 1.290 1.320 18,617 +0.02(+1.53%)
Mar 06, 2017 1.280 1.320 1.280 1.300 15,333 +0.00(+0.01%)
Mar 03, 2017 1.270 1.320 1.260 1.300 37,678 +0.00(+0.01%)
Mar 02, 2017 1.290 1.300 1.200 1.300 32,695 +0.02(+1.55%)
Mar 01, 2017 1.270 1.300 1.213 1.280 65,778 +0.03(+2.40%)
Feb 28, 2017 1.280 1.300 1.240 1.250 38,817 -0.04(-3.10%)
Feb 27, 2017 1.230 1.290 1.230 1.290 49,795 +0.07(+5.73%)
Feb 24, 2017 1.210 1.250 1.200 1.220 25,331 -0.01(-0.74%)
Feb 23, 2017 1.190 1.230 1.130 1.229 74,460 +0.03(+2.43%)
Feb 22, 2017 1.130 1.200 1.000 1.200 62,902 +0.09(+8.11%)
Feb 21, 2017 1.160 1.160 1.110 1.110 45,614 -0.05(-4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 16, 2017 1.170 1.170 1.157 1.160 52,356 +0.00(+0.00%)
Feb 15, 2017 1.150 1.160 1.122 1.160 70,267 +0.01(+0.88%)
Feb 14, 2017 1.160 1.160 1.080 1.150 237,475 +0.03(+2.67%)
Feb 13, 2017 1.150 1.160 1.120 1.120 17,727 -0.02(-1.75%)
Feb 10, 2017 1.150 1.150 1.122 1.140 17,477 -0.01(-0.87%)
Feb 09, 2017 1.120 1.150 1.120 1.150 19,518 +0.02(+1.78%)
Feb 08, 2017 1.150 1.150 1.100 1.130 10,711 +0.01(+0.88%)
Feb 07, 2017 1.100 1.149 1.080 1.120 22,037 +0.02(+1.82%)
Feb 06, 2017 1.110 1.134 1.095 1.100 34,498 -0.02(-1.79%)
Feb 03, 2017 1.120 1.160 1.120 1.120 61,245 -0.01(-0.88%)
Feb 02, 2017 1.130 1.130 1.100 1.130 20,599 +0.02(+1.79%)
Feb 01, 2017 1.100 1.130 1.100 1.110 7,785 -0.01(-0.88%)
Jan 31, 2017 1.100 1.130 1.100 1.120 76,083 +0.03(+2.75%)
Jan 30, 2017 1.060 1.100 1.051 1.090 14,262 +0.03(+2.83%)
Jan 27, 2017 1.040 1.090 1.020 1.060 8,616 -0.02(-1.82%)
Jan 26, 2017 1.050 1.080 1.050 1.080 6,311 +0.01(+0.91%)
Jan 25, 2017 1.040 1.080 1.040 1.070 24,877 +0.04(+3.88%)
Jan 24, 2017 1.080 1.090 1.020 1.030 12,613 -0.03(-2.83%)
Jan 23, 2017 1.080 1.100 1.020 1.060 26,583 +0.02(+1.92%)
Jan 20, 2017 1.070 1.100 1.040 1.040 23,113 -0.02(-1.89%)
Jan 19, 2017 1.090 1.110 1.060 1.060 11,325 -0.04(-3.64%)
Jan 18, 2017 1.080 1.110 1.050 1.100 9,485 +0.03(+2.80%)
Jan 17, 2017 1.060 1.147 1.060 1.070 46,418 -0.03(-2.73%)
Jan 13, 2017 1.100 1.100 1.100 0 -0.02(-1.79%)
Jan 12, 2017 1.100 1.140 1.070 1.120 26,439 +0.01(+0.81%)
Jan 11, 2017 1.100 1.123 1.100 1.111 52,802 +0.01(+1.00%)
Jan 10, 2017 1.070 1.110 1.070 1.100 24,814 +0.01(+0.93%)
Jan 09, 2017 1.100 1.100 1.050 1.090 12,349 +0.02(+1.85%)
Jan 06, 2017 1.050 1.090 1.050 1.070 17,395 -0.01(-0.92%)
Jan 05, 2017 1.050 1.080 1.040 1.080 10,726 +0.04(+3.85%)
Jan 04, 2017 1.050 1.090 1.040 1.040 19,910 +0.01(+0.97%)
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.