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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.230 1.240 1.220 1.220 13,681 +0.01(+0.83%)
Sep 29, 2015 1.210 1.240 1.200 1.210 14,166 -0.01(-0.82%)
Sep 28, 2015 1.210 1.270 1.210 1.220 5,766 +0.00(+0.00%)
Sep 25, 2015 1.230 1.240 1.210 1.220 5,551 -0.01(-0.73%)
Sep 24, 2015 1.230 1.270 1.210 1.229 18,498 -0.01(-0.89%)
Sep 23, 2015 1.234 1.270 1.230 1.240 5,315 +0.00(+0.00%)
Sep 22, 2015 1.254 1.270 1.230 1.240 13,040 +0.00(+0.00%)
Sep 21, 2015 1.230 1.270 1.200 1.240 30,847 -0.06(-4.62%)
Sep 18, 2015 1.280 1.300 1.250 1.300 13,682 +0.02(+1.56%)
Sep 17, 2015 1.250 1.280 1.250 1.280 3,043 +0.03(+2.15%)
Sep 16, 2015 1.260 1.280 1.250 1.253 17,805 -0.01(-1.05%)
Sep 15, 2015 1.260 1.280 1.260 1.266 11,731 -0.00(-0.29%)
Sep 14, 2015 1.270 1.270 1.260 1.270 8,494 +0.00(+0.16%)
Sep 11, 2015 1.260 1.290 1.260 1.268 2,458 +0.01(+0.63%)
Sep 10, 2015 1.270 1.290 1.260 1.260 9,904 -0.01(-0.79%)
Sep 09, 2015 1.260 1.280 1.260 1.270 4,574 +0.01(+0.79%)
Sep 08, 2015 1.290 1.300 1.260 1.260 11,646 -0.03(-2.33%)
Sep 04, 2015 1.290 1.290 1.290 1.290 9,900 -0.01(-0.77%)
Sep 03, 2015 1.280 1.300 1.250 1.300 61,763 +0.02(+1.56%)
Sep 02, 2015 1.290 1.300 1.280 1.280 18,066 -0.01(-0.78%)
Sep 01, 2015 1.250 1.290 1.240 1.290 12,471 +0.03(+2.38%)
Aug 31, 2015 1.280 1.280 1.230 1.260 1,717 +0.00(+0.00%)
Aug 28, 2015 1.250 1.270 1.226 1.260 20,884 +0.01(+0.80%)
Aug 27, 2015 1.250 1.250 1.210 1.250 24,126 +0.05(+4.17%)
Aug 26, 2015 1.250 1.250 1.200 1.200 12,719 -0.05(-4.00%)
Aug 25, 2015 1.200 1.250 1.200 1.250 40,711 +0.08(+6.84%)
Aug 24, 2015 1.180 1.200 1.170 1.170 65,575 -0.02(-1.68%)
Aug 21, 2015 1.270 1.290 1.140 1.190 38,830 -0.05(-4.03%)
Aug 20, 2015 1.260 1.260 1.230 1.240 14,415 -0.02(-1.58%)
Aug 19, 2015 1.250 1.290 1.250 1.260 21,088 +0.03(+2.43%)
Aug 18, 2015 1.300 1.300 1.220 1.230 95,535 -0.03(-2.38%)
Aug 17, 2015 1.230 1.300 1.230 1.260 46,018 +0.02(+1.57%)
Aug 14, 2015 1.270 1.280 1.240 1.240 19,365 -0.03(-2.32%)
Aug 13, 2015 1.270 1.300 1.270 1.270 33,317 -0.01(-0.78%)
Aug 12, 2015 1.290 1.290 1.272 1.280 6,127 -0.02(-1.53%)
Aug 11, 2015 1.270 1.310 1.270 1.300 2,792 -0.00(-0.01%)
Aug 10, 2015 1.280 1.310 1.230 1.300 36,199 +0.04(+3.17%)
Aug 07, 2015 1.220 1.270 1.220 1.260 9,246 +0.00(+0.00%)
Aug 06, 2015 1.220 1.270 1.220 1.260 9,000 +0.02(+1.61%)
Aug 05, 2015 1.270 1.270 1.240 1.240 13,082 +0.00(+0.00%)
Aug 04, 2015 1.240 1.240 1.240 1.240 1,095 +0.02(+1.64%)
Aug 03, 2015 1.270 1.280 1.220 1.220 16,369 -0.05(-3.94%)
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%)
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.