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

Emerson Radio Corp (NY: MSN )

0.5650 -0.0061 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 0.7999 0.8000 0.7900 0.8000 7,114 +0.01(+1.27%)
Apr 28, 2016 0.7901 0.8000 0.7900 0.7900 35,482 -0.01(-1.25%)
Apr 27, 2016 0.8000 0.8300 0.7900 0.8000 29,219 +0.00(+0.00%)
Apr 26, 2016 0.8100 0.8380 0.7900 0.8000 80,803 -0.01(-1.23%)
Apr 25, 2016 0.8200 0.8380 0.8000 0.8100 48,173 +0.02(+2.53%)
Apr 22, 2016 0.8100 0.8399 0.7900 0.7900 35,767 -0.01(-1.81%)
Apr 21, 2016 0.8200 0.8200 0.7985 0.8046 100,271 -0.02(-2.73%)
Apr 20, 2016 0.8031 0.8400 0.8021 0.8272 56,414 +0.01(+0.88%)
Apr 19, 2016 0.8447 0.8447 0.8100 0.8200 34,899 +0.01(+1.86%)
Apr 18, 2016 0.8450 0.8450 0.8050 0.8050 48,256 +0.00(+0.00%)
Apr 15, 2016 0.8200 0.8300 0.8000 0.8050 50,059 -0.04(-5.07%)
Apr 14, 2016 0.8400 0.8600 0.8200 0.8480 49,459 +0.01(+0.95%)
Apr 13, 2016 0.8600 0.8600 0.8205 0.8400 27,351 -0.01(-1.25%)
Apr 12, 2016 0.8450 0.8506 0.8400 0.8506 57,147 +0.00(+0.07%)
Apr 11, 2016 0.8600 0.8600 0.8401 0.8500 6,643 -0.01(-1.16%)
Apr 08, 2016 0.8500 0.8600 0.8500 0.8600 2,130 +0.00(+0.00%)
Apr 07, 2016 0.8540 0.8600 0.8485 0.8600 29,434 +0.01(+1.18%)
Apr 06, 2016 0.8500 0.8600 0.8500 0.8500 65,216 -0.00(-0.35%)
Apr 05, 2016 0.8600 0.8600 0.8500 0.8530 17,151 -0.01(-0.81%)
Apr 04, 2016 0.8700 0.8700 0.8550 0.8600 38,153 +0.01(+1.18%)
Apr 01, 2016 0.8400 0.8700 0.8400 0.8500 3,946 +0.01(+1.19%)
Mar 31, 2016 0.8800 0.8800 0.8300 0.8400 70,391 -0.03(-3.45%)
Mar 30, 2016 0.8800 0.8800 0.8510 0.8700 248,822 -0.01(-1.14%)
Mar 29, 2016 0.8999 0.9000 0.8603 0.8800 7,029 -0.01(-1.12%)
Mar 28, 2016 0.9000 0.9000 0.8700 0.8900 10,459 -0.01(-1.00%)
Mar 24, 2016 0.8500 0.8990 0.8990 0.8990 7,500 +0.04(+4.53%)
Mar 23, 2016 0.8699 0.8899 0.8600 0.8600 25,900 +0.00(+0.00%)
Mar 22, 2016 0.8800 0.8800 0.8600 0.8600 14,461 -0.01(-1.15%)
Mar 21, 2016 0.8900 0.9000 0.8700 0.8700 8,888 +0.00(+0.00%)
Mar 18, 2016 0.8700 0.9000 0.8700 0.8700 8,837 -0.01(-1.14%)
Mar 17, 2016 0.8900 0.8900 0.8800 0.8800 1,593 -0.02(-2.22%)
Mar 16, 2016 0.9000 0.9000 0.8600 0.9000 37,545 +0.00(+0.01%)
Mar 15, 2016 0.8999 0.9000 0.8700 0.8999 10,655 +0.01(+1.63%)
Mar 14, 2016 0.8500 0.8900 0.8500 0.8855 8,500 -0.01(-1.61%)
Mar 11, 2016 0.9000 0.9000 0.9000 0.9000 444 +0.03(+3.05%)
Mar 10, 2016 0.9000 0.9000 0.8734 0.8734 6,378 -0.02(-2.17%)
Mar 09, 2016 0.8990 0.9000 0.8897 0.8928 3,960 +0.02(+2.62%)
Mar 08, 2016 0.8700 0.8800 0.8600 0.8700 4,145 +0.00(+0.00%)
Mar 07, 2016 0.9200 0.9200 0.8610 0.8700 14,546 -0.01(-1.14%)
Mar 04, 2016 0.9000 0.9000 0.8800 0.8800 20,877 +0.00(+0.00%)
Mar 03, 2016 0.9000 0.9000 0.8800 0.8800 14,641 -0.02(-2.25%)
Mar 02, 2016 0.8801 0.9100 0.8801 0.9003 2,957 +0.01(+1.17%)
Mar 01, 2016 0.9300 0.9300 0.8500 0.8899 134,937 -0.03(-3.27%)
Feb 29, 2016 0.9200 0.9300 0.9200 0.9200 5,654 +0.01(+1.03%)
Feb 26, 2016 0.9309 0.9309 0.9106 0.9106 542 -0.01(-1.03%)
Feb 25, 2016 0.9250 0.9250 0.9201 0.9201 12,033 -0.03(-3.54%)
Feb 24, 2016 0.9200 0.9539 0.9200 0.9539 4,139 +0.03(+2.97%)
Feb 23, 2016 0.9200 0.9473 0.9200 0.9264 4,186 +0.01(+0.70%)
Feb 22, 2016 0.9400 0.9400 0.9200 0.9200 3,029 -0.03(-3.16%)
Feb 19, 2016 0.9300 0.9720 0.9200 0.9500 9,862 +0.02(+1.81%)
Feb 18, 2016 0.9530 0.9719 0.9300 0.9331 6,450 -0.02(-1.78%)
Feb 17, 2016 0.9800 0.9800 0.9300 0.9500 21,574 +0.02(+2.15%)
Feb 16, 2016 0.9233 0.9300 0.9233 0.9300 2,277 +0.01(+1.09%)
Feb 12, 2016 0.9200 0.9200 0.9200 0.9200 5,000 +0.00(+0.00%)
Feb 11, 2016 0.9300 0.9300 0.9105 0.9200 7,987 -0.01(-1.08%)
Feb 09, 2016 0.9100 0.9400 0.9100 0.9300 13 -0.01(-1.07%)
Feb 08, 2016 0.9300 0.9768 0.9300 0.9401 13,925 -0.01(-1.04%)
Feb 05, 2016 0.9900 1.000 0.9500 0.9500 6,607 -0.04(-4.03%)
Feb 04, 2016 1.020 1.020 0.9700 0.9899 1,594 -0.01(-1.01%)
Feb 03, 2016 1.000 1.010 0.9105 1.000 8,194 +0.01(+1.01%)
Feb 02, 2016 1.010 1.010 0.9601 0.9900 1,719 -0.02(-1.98%)
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.