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 (%)
Jul 31, 2015 1.270 1.290 1.250 1.270 8,552 +0.00(+0.13%)
Jul 30, 2015 1.210 1.277 1.210 1.268 25,369 +0.06(+4.83%)
Jul 29, 2015 1.200 1.240 1.200 1.210 42,189 +0.04(+3.42%)
Jul 28, 2015 1.150 1.200 1.150 1.170 74,967 +0.02(+1.74%)
Jul 27, 2015 1.150 1.170 1.120 1.150 17,937 +0.00(+0.00%)
Jul 24, 2015 1.142 1.160 1.120 1.150 4,384 +0.00(+0.00%)
Jul 23, 2015 1.170 1.170 1.130 1.150 66,326 +0.00(+0.00%)
Jul 22, 2015 1.170 1.170 1.140 1.150 46,374 -0.01(-0.73%)
Jul 21, 2015 1.150 1.170 1.150 1.158 5,849 +0.02(+1.61%)
Jul 20, 2015 1.187 1.187 1.140 1.140 27,555 -0.02(-1.72%)
Jul 17, 2015 1.100 1.170 1.100 1.160 42,359 +0.05(+4.50%)
Jul 16, 2015 1.200 1.210 1.110 1.110 69,648 -0.03(-2.77%)
Jul 15, 2015 1.060 1.180 1.050 1.142 150,651 +0.05(+4.73%)
Jul 14, 2015 1.100 1.110 1.070 1.090 104,090 -0.03(-2.68%)
Jul 13, 2015 1.120 1.120 1.070 1.120 22,145 +0.02(+1.82%)
Jul 10, 2015 1.080 1.110 1.080 1.100 38,018 +0.03(+2.80%)
Jul 09, 2015 1.070 1.080 1.070 1.070 25,447 -0.02(-1.83%)
Jul 08, 2015 1.120 1.120 1.080 1.090 37,171 +0.00(+0.00%)
Jul 07, 2015 1.120 1.131 1.090 1.090 80,539 -0.03(-2.68%)
Jul 06, 2015 1.147 1.160 1.120 1.120 84,222 -0.02(-1.75%)
Jul 02, 2015 1.160 1.140 1.140 1.140 22,100 +0.00(+0.00%)
Jul 01, 2015 1.168 1.168 1.120 1.140 58,135 -0.02(-1.72%)
Jun 30, 2015 1.210 1.210 1.160 1.160 50,499 -0.05(-4.13%)
Jun 29, 2015 1.170 1.250 1.170 1.210 101,627 +0.09(+8.04%)
Jun 26, 2015 1.314 1.314 1.120 1.120 99,814 -0.19(-14.50%)
Jun 25, 2015 1.310 1.328 1.310 1.310 2,607 +0.00(+0.00%)
Jun 24, 2015 1.340 1.340 1.310 1.310 37,822 -0.02(-1.50%)
Jun 23, 2015 1.350 1.350 1.330 1.330 9,764 -0.01(-0.75%)
Jun 22, 2015 1.330 1.350 1.330 1.340 9,386 -0.01(-0.74%)
Jun 19, 2015 1.350 1.350 1.340 1.350 3,750 +0.01(+0.75%)
Jun 18, 2015 1.360 1.360 1.320 1.340 35,702 -0.02(-1.47%)
Jun 17, 2015 1.350 1.370 1.350 1.360 7,433 +0.01(+0.74%)
Jun 16, 2015 1.360 1.360 1.328 1.350 86,483 -0.02(-1.46%)
Jun 15, 2015 1.370 1.370 1.350 1.370 16,575 +0.00(+0.00%)
Jun 12, 2015 1.370 1.370 1.342 1.370 24,035 +0.02(+1.48%)
Jun 11, 2015 1.360 1.370 1.350 1.350 9,897 -0.01(-0.74%)
Jun 10, 2015 1.350 1.370 1.350 1.360 3,800 +0.01(+0.74%)
Jun 09, 2015 1.380 1.380 1.340 1.350 38,548 -0.02(-1.46%)
Jun 08, 2015 1.380 1.380 1.340 1.370 16,845 -0.01(-0.72%)
Jun 05, 2015 1.370 1.380 1.370 1.380 12,866 +0.01(+0.73%)
Jun 04, 2015 1.370 1.370 1.360 1.370 11,341 -0.01(-0.72%)
Jun 03, 2015 1.370 1.380 1.350 1.380 32,893 +0.01(+0.73%)
Jun 02, 2015 1.360 1.370 1.340 1.370 9,597 +0.02(+1.48%)
Jun 01, 2015 1.370 1.370 1.320 1.350 40,206 -0.02(-1.46%)
May 29, 2015 1.370 1.370 1.360 1.370 9,019 -0.01(-0.72%)
May 28, 2015 1.380 1.380 1.360 1.380 12,025 +0.02(+1.47%)
May 27, 2015 1.380 1.380 1.360 1.360 3,000 -0.02(-1.45%)
May 26, 2015 1.380 1.380 1.370 1.380 4,753 +0.00(+0.00%)
May 22, 2015 1.360 1.380 1.380 1.380 13,800 +0.02(+1.47%)
May 21, 2015 1.380 1.380 1.350 1.360 10,606 +0.01(+0.74%)
May 20, 2015 1.380 1.380 1.350 1.350 17,418 -0.01(-0.74%)
May 19, 2015 1.370 1.380 1.360 1.360 10,997 -0.00(-0.12%)
May 18, 2015 1.350 1.370 1.350 1.362 11,396 +0.00(+0.12%)
May 15, 2015 1.370 1.370 1.350 1.360 1,539 +0.01(+0.74%)
May 14, 2015 1.370 1.380 1.340 1.350 29,238 -0.03(-2.26%)
May 13, 2015 1.360 1.381 1.360 1.381 12,269 +0.01(+0.82%)
May 12, 2015 1.360 1.380 1.360 1.370 11,384 -0.01(-0.72%)
May 11, 2015 1.360 1.380 1.360 1.380 26,896 -0.01(-0.72%)
May 08, 2015 1.380 1.390 1.373 1.390 3,990 +0.03(+2.20%)
May 07, 2015 1.360 1.378 1.360 1.360 4,760 -0.02(-1.44%)
May 06, 2015 1.360 1.380 1.360 1.380 5,699 +0.02(+1.47%)
May 05, 2015 1.390 1.390 1.360 1.360 28,882 -0.01(-0.74%)
May 04, 2015 1.370 1.390 1.360 1.370 17,574 -0.02(-1.32%)
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.