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: 6:30 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 (%)
May 31, 2019 1.110 1.110 1.100 1.110 6,400 -0.04(-3.90%)
May 30, 2019 1.155 1.155 1.155 1.155 569 -0.01(-1.28%)
May 29, 2019 1.160 1.170 1.150 1.170 396 +0.01(+0.86%)
May 28, 2019 1.110 1.160 1.110 1.160 1,805 +0.05(+4.50%)
May 24, 2019 1.110 1.110 1.110 1,921 +0.00(+0.00%)
May 23, 2019 1.110 1.160 1.110 1.110 1,673 +0.00(+0.00%)
May 22, 2019 1.120 1.138 1.110 1.110 3,109 -0.01(-0.89%)
May 21, 2019 1.160 1.160 1.120 1.120 3,121 -0.07(-5.88%)
May 20, 2019 1.190 1.190 27 +0.00(+0.00%)
May 17, 2019 1.160 1.190 1.156 1.190 1,000 -0.01(-0.83%)
May 16, 2019 1.204 1.204 1.200 1.200 681 +0.00(+0.00%)
May 15, 2019 1.216 1.216 0.9839 1.200 9,658 -0.01(-0.83%)
May 14, 2019 1.210 1.210 1.210 1.210 1,163 +0.01(+0.83%)
May 13, 2019 1.200 1.210 1.200 1.200 511 -0.02(-1.64%)
May 10, 2019 1.201 1.220 1.201 1.220 200 -0.02(-1.60%)
May 09, 2019 1.240 1.240 1.240 1.240 1,589 +0.03(+2.47%)
May 08, 2019 1.210 1.210 219 +0.00(+0.00%)
May 07, 2019 1.210 1.210 322 +0.00(+0.00%)
May 06, 2019 1.250 1.250 1.210 1.210 2,688 -0.03(-2.42%)
May 03, 2019 1.240 1.240 1.240 1.240 200 +0.01(+0.81%)
May 02, 2019 1.230 1.230 1.230 1.230 304 +0.01(+0.82%)
May 01, 2019 1.250 1.250 1.220 1.220 305 -0.01(-1.13%)
Apr 30, 2019 1.234 1.234 1.234 1.234 174 +0.02(+1.98%)
Apr 29, 2019 1.210 1.250 1.210 1.210 2,337 +0.00(+0.00%)
Apr 26, 2019 1.210 1.222 1.200 1.210 3,700 -0.02(-1.43%)
Apr 25, 2019 1.220 1.228 1.220 1.228 558 +0.02(+1.45%)
Apr 24, 2019 1.230 1.230 1.200 1.210 5,818 -0.04(-3.20%)
Apr 23, 2019 1.270 1.270 1.226 1.250 795 +0.00(+0.09%)
Apr 22, 2019 1.249 1.249 1.249 1.249 79 +0.00(+0.00%)
Apr 18, 2019 1.210 1.249 1.210 1.249 300 +0.05(+4.07%)
Apr 17, 2019 1.270 1.270 1.200 1.200 19,855 -0.07(-5.51%)
Apr 16, 2019 1.280 1.290 1.270 1.270 2,159 -0.01(-0.50%)
Apr 15, 2019 1.276 1.276 1.276 1.276 556 -0.06(-4.75%)
Apr 12, 2019 1.340 1.340 1.340 1.340 100 +0.00(+0.00%)
Apr 11, 2019 1.256 1.340 1.256 1.340 3,696 +0.09(+7.20%)
Apr 10, 2019 1.250 1.270 1.250 1.250 3,823 -0.02(-1.57%)
Apr 09, 2019 1.260 1.270 1.260 1.270 434 +0.01(+0.59%)
Apr 08, 2019 1.260 1.276 1.250 1.262 7,386 -0.00(-0.30%)
Apr 05, 2019 1.280 1.280 1.266 1.266 500 -0.03(-2.59%)
Apr 04, 2019 1.281 1.300 1.281 1.300 588 +0.01(+0.78%)
Apr 03, 2019 1.316 1.316 1.290 1.290 5,672 -0.05(-3.73%)
Apr 02, 2019 1.310 1.340 1.300 1.340 785 +0.01(+0.75%)
Apr 01, 2019 1.300 1.330 1.300 1.330 2,789 +0.03(+2.31%)
Mar 29, 2019 1.310 1.320 1.300 1.300 1,200 -0.02(-1.52%)
Mar 28, 2019 1.310 1.320 1.310 1.320 2,628 +0.01(+0.76%)
Mar 27, 2019 1.320 1.320 1.310 1.310 2,225 -0.01(-0.76%)
Mar 26, 2019 1.320 1.320 1.320 1.320 866 -0.01(-0.75%)
Mar 25, 2019 1.330 1.330 1.330 1.330 511 +0.00(+0.00%)
Mar 22, 2019 1.330 1.340 1.330 1.330 900 +0.00(+0.00%)
Mar 21, 2019 1.330 1.330 1.330 1.330 355 -0.02(-1.48%)
Mar 20, 2019 1.350 1.350 1.350 1.350 1,014 +0.01(+0.75%)
Mar 19, 2019 1.330 1.340 1.330 1.340 2,567 -0.02(-1.47%)
Mar 18, 2019 1.330 1.360 1.330 1.360 4,920 -0.02(-1.45%)
Mar 15, 2019 1.360 1.380 1.350 1.380 4,000 +0.01(+0.73%)
Mar 14, 2019 1.360 1.370 1.350 1.370 2,474 +0.00(+0.00%)
Mar 13, 2019 1.360 1.370 1.360 1.370 3,793 +0.01(+0.74%)
Mar 12, 2019 1.360 1.360 1.360 1.360 398 -0.00(-0.21%)
Mar 11, 2019 1.360 1.363 1.360 1.363 1,628 +0.00(+0.21%)
Mar 08, 2019 1.360 1.360 1.360 1.360 1,200 +0.00(+0.00%)
Mar 07, 2019 1.370 1.370 1.360 1.360 868 -0.01(-0.93%)
Mar 06, 2019 1.370 1.373 1.370 1.373 1,469 +0.00(+0.20%)
Mar 05, 2019 1.370 1.370 1.370 1.370 7,510 +0.00(+0.00%)
Mar 04, 2019 1.370 1.370 1.370 1.370 634 +0.00(+0.00%)
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.