Emerson Radio Corp (NY: MSN )

0.5300 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.180 1.180 1.130 1.130 70,242 -0.05(-4.24%)
May 27, 2021 1.100 1.250 1.100 1.180 642,575 +0.09(+8.26%)
May 26, 2021 1.090 1.090 1.070 1.090 29,368 +0.03(+2.83%)
May 25, 2021 1.110 1.110 1.060 1.060 17,611 -0.04(-3.65%)
May 24, 2021 1.130 1.130 1.100 1.100 7,232 -0.03(-2.65%)
May 21, 2021 1.100 1.150 1.090 1.130 46,943 +0.03(+2.50%)
May 20, 2021 1.105 1.120 1.100 1.102 10,313 +0.01(+1.14%)
May 19, 2021 1.100 1.120 1.060 1.090 32,358 -0.04(-3.55%)
May 18, 2021 1.130 1.150 1.110 1.130 46,390 +0.00(+0.01%)
May 17, 2021 1.070 1.130 1.065 1.130 81,611 +0.07(+6.60%)
May 14, 2021 1.010 1.100 0.9907 1.060 63,819 +0.04(+3.92%)
May 13, 2021 1.100 1.100 0.9819 1.020 159,736 -0.05(-4.67%)
May 12, 2021 1.100 1.120 1.070 1.070 148,318 -0.04(-3.60%)
May 11, 2021 1.050 1.120 1.050 1.110 157,515 +0.06(+5.71%)
May 10, 2021 1.130 1.130 1.050 1.050 120,519 -0.09(-7.89%)
May 07, 2021 1.120 1.158 1.111 1.140 128,380 -0.01(-0.87%)
May 06, 2021 1.100 1.180 1.090 1.150 348,551 +0.03(+2.68%)
May 05, 2021 1.110 1.144 1.100 1.120 69,226 +0.00(+0.00%)
May 04, 2021 1.210 1.210 1.050 1.120 163,955 -0.06(-5.08%)
May 03, 2021 1.140 1.280 1.130 1.180 583,955 +0.05(+4.42%)
Apr 30, 2021 1.140 1.160 1.130 1.130 34,300 -0.03(-2.59%)
Apr 29, 2021 1.180 1.180 1.140 1.160 35,366 -0.02(-1.69%)
Apr 28, 2021 1.170 1.200 1.150 1.180 26,996 +0.02(+1.72%)
Apr 27, 2021 1.210 1.210 1.140 1.160 63,463 -0.01(-0.85%)
Apr 26, 2021 1.140 1.190 1.120 1.170 88,118 +0.02(+1.74%)
Apr 23, 2021 1.150 1.170 1.130 1.150 71,800 -0.01(-0.86%)
Apr 22, 2021 1.200 1.200 1.150 1.160 55,863 -0.03(-2.52%)
Apr 21, 2021 1.140 1.239 1.120 1.190 221,730 +0.05(+4.39%)
Apr 20, 2021 1.130 1.140 1.080 1.140 22,462 +0.02(+1.79%)
Apr 19, 2021 1.090 1.140 1.080 1.120 76,627 +0.02(+1.82%)
Apr 16, 2021 1.120 1.140 1.090 1.100 74,700 -0.04(-3.51%)
Apr 15, 2021 1.240 1.250 1.130 1.140 196,381 -0.11(-8.80%)
Apr 14, 2021 1.240 1.280 1.220 1.250 46,451 +0.00(+0.00%)
Apr 13, 2021 1.260 1.290 1.222 1.250 66,298 +0.01(+0.81%)
Apr 12, 2021 1.310 1.320 1.240 1.240 116,645 -0.07(-5.34%)
Apr 09, 2021 1.400 1.400 1.300 1.310 129,800 -0.06(-4.38%)
Apr 08, 2021 1.450 1.450 1.360 1.370 110,636 -0.07(-4.86%)
Apr 07, 2021 1.370 1.540 1.370 1.440 374,070 +0.05(+3.60%)
Apr 06, 2021 1.400 1.440 1.380 1.390 114,821 -0.03(-2.11%)
Apr 05, 2021 1.360 1.433 1.316 1.420 294,285 +0.09(+6.77%)
Apr 01, 2021 1.280 1.330 1.240 1.330 96,400 +0.05(+3.91%)
Mar 31, 2021 1.240 1.330 1.240 1.280 88,430 +0.04(+3.23%)
Mar 30, 2021 1.290 1.300 1.210 1.240 91,054 -0.02(-1.59%)
Mar 29, 2021 1.320 1.350 1.260 1.260 159,068 -0.06(-4.55%)
Mar 26, 2021 1.360 1.370 1.310 1.320 58,900 +0.00(+0.00%)
Mar 25, 2021 1.290 1.330 1.250 1.320 74,855 +0.01(+0.76%)
Mar 24, 2021 1.490 1.500 1.280 1.310 180,349 -0.16(-10.88%)
Mar 23, 2021 1.590 1.590 1.470 1.470 128,060 -0.05(-3.29%)
Mar 22, 2021 1.560 1.640 1.510 1.520 192,687 -0.13(-7.88%)
Mar 19, 2021 1.550 1.670 1.545 1.650 268,900 +0.12(+7.84%)
Mar 18, 2021 1.510 1.590 1.500 1.530 101,389 +0.02(+1.32%)
Mar 17, 2021 1.540 1.550 1.450 1.510 100,871 -0.02(-1.31%)
Mar 16, 2021 1.450 1.600 1.450 1.530 307,620 +0.08(+5.52%)
Mar 15, 2021 1.410 1.470 1.400 1.450 62,600 +0.04(+2.84%)
Mar 12, 2021 1.440 1.480 1.340 1.410 128,100 -0.06(-4.08%)
Mar 11, 2021 1.360 1.490 1.360 1.470 222,729 +0.16(+12.21%)
Mar 10, 2021 1.310 1.330 1.260 1.310 141,861 +0.01(+0.77%)
Mar 09, 2021 1.270 1.330 1.250 1.300 131,442 +0.06(+4.84%)
Mar 08, 2021 1.260 1.310 1.220 1.240 108,771 -0.03(-2.36%)
Mar 05, 2021 1.230 1.330 1.105 1.270 573,100 +0.04(+3.25%)
Mar 04, 2021 1.400 1.410 1.200 1.230 222,390 -0.17(-12.14%)
Mar 03, 2021 1.370 1.460 1.360 1.400 177,997 +0.00(+0.00%)
Mar 02, 2021 1.550 1.580 1.380 1.400 248,394 -0.15(-9.68%)
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.