Emerson Radio Corp (NY: MSN )

0.4982 +0.0125 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.120 1.130 1.080 1.095 27,025 +0.00(+0.29%)
Nov 26, 2014 1.070 1.092 1.092 1.092 121,100 +0.02(+2.03%)
Nov 25, 2014 1.100 1.100 1.042 1.070 74,476 -0.02(-1.84%)
Nov 24, 2014 1.130 1.140 1.070 1.090 130,054 -0.02(-1.81%)
Nov 21, 2014 1.140 1.140 1.100 1.110 21,052 -0.02(-1.77%)
Nov 20, 2014 1.121 1.130 1.120 1.130 26,956 +0.00(+0.01%)
Nov 19, 2014 1.120 1.140 1.100 1.130 60,892 +0.01(+0.88%)
Nov 18, 2014 1.120 1.150 1.120 1.120 83,442 -0.01(-0.88%)
Nov 17, 2014 1.130 1.140 1.110 1.130 28,628 +0.00(+0.00%)
Nov 14, 2014 1.130 1.140 1.120 1.130 17,268 +0.01(+0.89%)
Nov 13, 2014 1.130 1.150 1.110 1.120 35,157 +0.00(+0.00%)
Nov 12, 2014 1.140 1.150 1.110 1.120 10,607 +0.00(+0.00%)
Nov 11, 2014 1.140 1.150 1.120 1.120 32,952 +0.00(+0.00%)
Nov 10, 2014 1.140 1.150 1.120 1.120 34,290 -0.02(-1.75%)
Nov 07, 2014 1.140 1.150 1.130 1.140 44,607 -0.00(-0.09%)
Nov 06, 2014 1.140 1.150 1.130 1.141 34,551 +0.01(+0.97%)
Nov 05, 2014 1.160 1.160 1.130 1.130 12,712 +0.00(+0.00%)
Nov 04, 2014 1.120 1.150 1.020 1.130 130,430 +0.00(+0.00%)
Nov 03, 2014 1.130 1.150 1.120 1.130 50,053 -0.01(-0.88%)
Oct 31, 2014 1.102 1.140 1.102 1.140 26,401 -0.01(-0.87%)
Oct 30, 2014 1.120 1.150 1.110 1.150 34,936 +0.01(+0.88%)
Oct 29, 2014 1.120 1.140 1.120 1.140 8,848 +0.02(+1.79%)
Oct 28, 2014 1.130 1.131 1.110 1.120 31,633 -0.01(-0.88%)
Oct 27, 2014 1.111 1.129 1.110 1.130 30,687 +0.00(+0.09%)
Oct 24, 2014 1.140 1.140 1.110 1.129 11,874 -0.01(-0.96%)
Oct 23, 2014 1.150 1.150 1.110 1.140 70,304 +0.01(+0.88%)
Oct 22, 2014 1.140 1.149 1.120 1.130 25,227 +0.01(+0.89%)
Oct 21, 2014 1.150 1.151 1.110 1.120 48,349 -0.03(-2.61%)
Oct 20, 2014 1.180 1.180 1.130 1.150 22,003 +0.00(+0.29%)
Oct 17, 2014 1.160 1.170 1.130 1.147 16,426 -0.02(-1.99%)
Oct 16, 2014 1.110 1.137 1.110 1.170 79,430 +0.05(+4.46%)
Oct 15, 2014 1.140 1.140 1.120 1.120 33,141 -0.04(-3.45%)
Oct 14, 2014 1.160 1.200 1.110 1.160 98,817 +0.02(+1.75%)
Oct 13, 2014 1.140 1.180 1.060 1.140 270,026 +0.01(+0.89%)
Oct 10, 2014 1.150 1.170 1.110 1.130 211,118 -0.02(-1.75%)
Oct 09, 2014 1.170 1.170 1.120 1.150 66,988 +0.00(+0.00%)
Oct 08, 2014 1.140 1.180 1.120 1.150 590,616 +0.00(+0.01%)
Oct 07, 2014 1.200 1.240 1.110 1.150 1,282,160 -0.01(-0.86%)
Oct 06, 2014 1.200 1.207 1.120 1.160 729,683 -0.04(-3.34%)
Oct 03, 2014 1.230 1.270 1.179 1.200 193,977 -0.04(-3.23%)
Oct 02, 2014 1.290 1.300 1.220 1.240 255,295 -0.02(-1.59%)
Oct 01, 2014 1.320 1.380 1.250 1.260 525,678 +0.68(+117.24%)
Sep 30, 2014 0.5709 0.5936 0.5709 0.5800 333,903 -0.33(-36.00%)
Sep 29, 2014 0.8745 0.9108 0.8700 0.9062 357,737 +0.04(+4.17%)
Sep 26, 2014 0.8791 0.8881 0.8609 0.8700 74,789 -0.01(-1.54%)
Sep 25, 2014 0.8881 0.9017 0.8745 0.8836 159,677 -0.00(-0.51%)
Sep 24, 2014 0.8881 0.9062 0.8881 0.8881 137,158 -0.02(-2.00%)
Sep 23, 2014 0.8836 0.9108 0.8836 0.9062 114,630 +0.00(+0.50%)
Sep 22, 2014 0.9062 0.9108 0.9017 0.9017 138,242 +0.00(+0.51%)
Sep 19, 2014 0.9108 0.9153 0.8972 0.8972 203,372 -0.01(-1.00%)
Sep 18, 2014 0.9198 0.9198 0.9062 0.9062 260,025 +0.01(+1.52%)
Sep 17, 2014 0.8836 0.9289 0.8836 0.8927 436,261 +0.00(+0.51%)
Sep 16, 2014 0.8700 0.8972 0.8655 0.8881 302,792 +0.00(+0.00%)
Sep 15, 2014 0.9153 0.9289 0.8202 0.8881 2,802,946 -0.11(-10.91%)
Sep 12, 2014 1.020 1.033 0.9742 0.9969 960,414 -0.01(-0.90%)
Sep 11, 2014 0.9878 1.015 0.9742 1.006 356,521 +0.02(+1.84%)
Sep 10, 2014 0.9969 0.9969 0.9742 0.9878 543,081 +0.00(+0.00%)
Sep 09, 2014 0.9923 1.006 0.9833 0.9878 738,882 -0.00(-0.46%)
Sep 08, 2014 1.001 1.006 0.9833 0.9923 549,971 +0.00(+0.46%)
Sep 05, 2014 0.9833 1.020 0.9742 0.9878 749,735 -0.00(-0.46%)
Sep 04, 2014 0.9923 0.9923 0.9561 0.9923 338,315 +0.00(+0.00%)
Sep 03, 2014 0.9742 1.006 0.9516 0.9923 539,950 -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.