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 (%)
Oct 31, 2017 1.430 1.470 1.420 1.440 17,385 +0.00(+0.01%)
Oct 30, 2017 1.430 1.490 1.430 1.440 4,649 -0.04(-2.71%)
Oct 27, 2017 1.430 1.480 1.430 1.480 5,836 +0.03(+2.07%)
Oct 26, 2017 1.440 1.520 1.440 1.450 2,271 +0.00(+0.00%)
Oct 25, 2017 1.465 1.465 1.413 1.450 10,748 +0.01(+0.69%)
Oct 24, 2017 1.400 1.466 1.400 1.440 17,532 +0.03(+2.13%)
Oct 23, 2017 1.400 1.430 1.400 1.410 2,576 +0.00(+0.00%)
Oct 20, 2017 1.400 1.520 1.400 1.410 9,490 -0.01(-0.70%)
Oct 19, 2017 1.420 1.490 1.420 1.420 33,587 -0.04(-2.74%)
Oct 18, 2017 1.400 1.544 1.400 1.460 58,209 +0.05(+3.55%)
Oct 17, 2017 1.470 1.470 1.370 1.410 38,506 -0.03(-2.08%)
Oct 16, 2017 1.400 1.490 1.400 1.440 17,915 +0.04(+2.86%)
Oct 13, 2017 1.400 1.520 1.390 1.400 46,328 +0.00(+0.00%)
Oct 12, 2017 1.480 1.550 1.390 1.400 18,579 -0.02(-1.35%)
Oct 11, 2017 1.550 1.590 1.390 1.419 121,354 -0.13(-8.45%)
Oct 10, 2017 1.400 1.890 1.400 1.550 552,133 +0.13(+9.15%)
Oct 09, 2017 1.440 1.450 1.383 1.420 47,109 -0.02(-1.39%)
Oct 06, 2017 1.390 1.450 1.340 1.440 45,183 +0.06(+4.36%)
Oct 05, 2017 1.340 1.380 1.340 1.380 7,237 +0.05(+3.75%)
Oct 04, 2017 1.380 1.390 1.330 1.330 20,918 -0.04(-2.92%)
Oct 03, 2017 1.350 1.400 1.330 1.370 41,147 +0.02(+1.49%)
Oct 02, 2017 1.370 1.370 1.340 1.350 17,419 +0.01(+0.74%)
Sep 29, 2017 1.350 1.352 1.340 1.340 1,496 -0.05(-3.60%)
Sep 28, 2017 1.350 1.390 1.350 1.390 4,689 -0.03(-2.11%)
Sep 27, 2017 1.380 1.420 1.380 1.420 3,721 +0.06(+4.41%)
Sep 26, 2017 1.390 1.400 1.350 1.360 26,306 +0.00(+0.00%)
Sep 25, 2017 1.430 1.430 1.350 1.360 20,956 -0.07(-4.90%)
Sep 22, 2017 1.340 1.430 1.340 1.430 18,812 +0.04(+2.88%)
Sep 21, 2017 1.400 1.400 1.390 1.390 2,873 +0.01(+0.72%)
Sep 20, 2017 1.340 1.400 1.340 1.380 12,244 +0.02(+1.48%)
Sep 19, 2017 1.370 1.400 1.360 1.360 35,710 -0.01(-0.73%)
Sep 18, 2017 1.370 1.381 1.360 1.370 25,824 +0.00(+0.00%)
Sep 15, 2017 1.340 1.370 1.340 1.370 10,448 +0.04(+3.01%)
Sep 14, 2017 1.330 1.360 1.330 1.330 5,703 -0.02(-1.48%)
Sep 13, 2017 1.290 1.360 1.290 1.350 58,953 +0.02(+1.50%)
Sep 12, 2017 1.270 1.331 1.270 1.330 14,898 +0.03(+2.30%)
Sep 11, 2017 1.300 1.330 1.280 1.300 9,540 +0.00(+0.01%)
Sep 08, 2017 1.290 1.340 1.240 1.300 26,529 +0.06(+4.84%)
Sep 07, 2017 1.290 1.330 1.240 1.240 18,037 -0.05(-3.88%)
Sep 06, 2017 1.210 1.290 1.200 1.290 137,311 +0.10(+8.40%)
Sep 05, 2017 1.100 1.200 1.100 1.190 41,716 +0.09(+8.19%)
Sep 01, 2017 1.110 1.147 1.070 1.100 24,774 -0.00(-0.01%)
Aug 31, 2017 1.140 1.200 1.100 1.100 36,560 -0.03(-2.65%)
Aug 30, 2017 1.160 1.172 1.120 1.130 53,001 -0.02(-1.74%)
Aug 29, 2017 1.180 1.240 1.140 1.150 45,381 -0.01(-0.86%)
Aug 28, 2017 1.240 1.240 1.160 1.160 8,582 -0.07(-5.69%)
Aug 25, 2017 1.240 1.240 1.190 1.230 58,149 -0.01(-0.81%)
Aug 24, 2017 1.210 1.340 1.190 1.240 250,571 +0.02(+1.64%)
Aug 23, 2017 1.267 1.276 1.170 1.220 22,876 -0.02(-1.61%)
Aug 22, 2017 1.270 1.270 1.240 1.240 10,730 -0.02(-1.59%)
Aug 21, 2017 1.270 1.270 1.215 1.260 16,931 +0.00(+0.00%)
Aug 18, 2017 1.260 1.260 1.220 1.260 13,042 -0.01(-0.79%)
Aug 17, 2017 1.260 1.280 1.260 1.270 47,509 +0.05(+4.10%)
Aug 16, 2017 1.290 1.300 1.220 1.220 26,622 +0.01(+0.83%)
Aug 15, 2017 1.300 1.300 1.200 1.210 23,359 -0.09(-6.92%)
Aug 14, 2017 1.170 1.300 1.170 1.300 2,388 +0.16(+14.04%)
Aug 11, 2017 1.250 1.250 1.140 1.140 3,758 -0.09(-7.32%)
Aug 10, 2017 1.220 1.230 1.220 1.230 32,494 +0.01(+0.82%)
Aug 09, 2017 1.220 1.330 1.220 1.220 4,741 -0.01(-0.50%)
Aug 08, 2017 1.220 1.240 1.220 1.226 7,956 -0.01(-1.12%)
Aug 07, 2017 1.250 1.250 1.220 1.240 14,423 -0.05(-3.88%)
Aug 04, 2017 1.300 1.301 1.290 1.290 2,899 +0.00(+0.00%)
Aug 03, 2017 1.350 1.350 1.270 1.290 10,530 +0.03(+2.07%)
Aug 02, 2017 1.260 1.277 1.260 1.264 3,629 +0.01(+1.10%)
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.