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

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
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 28, 2017 1.190 1.270 1.190 1.248 14,793 +0.03(+2.28%)
Apr 27, 2017 1.240 1.240 1.220 1.220 4,283 +0.00(+0.00%)
Apr 26, 2017 1.190 1.220 1.170 1.220 26,616 +0.04(+3.39%)
Apr 25, 2017 1.220 1.220 1.180 1.180 8,636 -0.04(-3.28%)
Apr 24, 2017 1.160 1.230 1.160 1.220 23,974 +0.02(+1.67%)
Apr 21, 2017 1.290 1.296 1.160 1.200 16,646 -0.08(-6.25%)
Apr 20, 2017 1.160 1.301 1.160 1.280 51,108 +0.13(+11.30%)
Apr 19, 2017 1.230 1.250 1.150 1.150 54,310 -0.08(-6.50%)
Apr 18, 2017 1.260 1.270 1.221 1.230 6,294 -0.02(-1.60%)
Apr 17, 2017 1.220 1.260 1.180 1.250 23,359 -0.02(-1.57%)
Apr 13, 2017 1.300 1.300 1.150 1.270 19,022 -0.03(-2.31%)
Apr 12, 2017 1.300 1.300 1.300 1.300 282 +0.02(+1.56%)
Apr 11, 2017 1.270 1.300 1.270 1.280 2,075 +0.01(+0.79%)
Apr 10, 2017 1.280 1.320 1.270 1.270 2,706 -0.01(-0.78%)
Apr 07, 2017 1.317 1.320 1.280 1.280 17,280 -0.01(-0.87%)
Apr 06, 2017 1.250 1.330 1.250 1.291 19,028 +0.04(+3.30%)
Apr 05, 2017 1.250 1.310 1.250 1.250 7,579 +0.00(+0.00%)
Apr 04, 2017 1.250 1.330 1.240 1.250 24,068 -0.02(-1.57%)
Apr 03, 2017 1.350 1.370 1.260 1.270 42,812 -0.09(-6.62%)
Mar 31, 2017 1.370 1.400 1.333 1.360 26,683 +0.01(+0.74%)
Mar 30, 2017 1.363 1.370 1.340 1.350 22,873 +0.01(+0.75%)
Mar 29, 2017 1.300 1.361 1.270 1.340 24,130 +0.03(+2.29%)
Mar 28, 2017 1.300 1.335 1.260 1.310 32,185 +0.02(+1.55%)
Mar 27, 2017 1.300 1.300 1.290 1.290 14,062 +0.00(+0.01%)
Mar 24, 2017 1.280 1.310 1.258 1.290 7,805 +0.01(+0.77%)
Mar 23, 2017 1.270 1.300 1.270 1.280 24,810 -0.02(-1.53%)
Mar 22, 2017 1.290 1.300 1.270 1.300 29,531 +0.00(+0.00%)
Mar 21, 2017 1.280 1.400 1.270 1.300 33,868 +0.00(+0.00%)
Mar 20, 2017 1.260 1.308 1.150 1.300 32,485 +0.05(+4.00%)
Mar 17, 2017 1.280 1.320 1.250 1.250 33,896 -0.04(-3.10%)
Mar 16, 2017 1.250 1.320 1.220 1.290 47,207 +0.03(+2.38%)
Mar 15, 2017 1.330 1.330 1.260 1.260 17,768 -0.02(-1.56%)
Mar 14, 2017 1.300 1.310 1.268 1.280 18,543 +0.01(+0.79%)
Mar 13, 2017 1.260 1.290 1.260 1.270 4,704 +0.01(+0.79%)
Mar 10, 2017 1.270 1.300 1.210 1.260 15,427 +0.00(+0.00%)
Mar 09, 2017 1.270 1.300 1.226 1.260 10,697 +0.00(+0.00%)
Mar 08, 2017 1.310 1.330 1.206 1.260 34,751 -0.06(-4.55%)
Mar 07, 2017 1.290 1.320 1.290 1.320 18,617 +0.02(+1.53%)
Mar 06, 2017 1.280 1.320 1.280 1.300 15,333 +0.00(+0.01%)
Mar 03, 2017 1.270 1.320 1.260 1.300 37,678 +0.00(+0.01%)
Mar 02, 2017 1.290 1.300 1.200 1.300 32,695 +0.02(+1.55%)
Mar 01, 2017 1.270 1.300 1.213 1.280 65,778 +0.03(+2.40%)
Feb 28, 2017 1.280 1.300 1.240 1.250 38,817 -0.04(-3.10%)
Feb 27, 2017 1.230 1.290 1.230 1.290 49,795 +0.07(+5.73%)
Feb 24, 2017 1.210 1.250 1.200 1.220 25,331 -0.01(-0.74%)
Feb 23, 2017 1.190 1.230 1.130 1.229 74,460 +0.03(+2.43%)
Feb 22, 2017 1.130 1.200 1.000 1.200 62,902 +0.09(+8.11%)
Feb 21, 2017 1.160 1.160 1.110 1.110 45,614 -0.05(-4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 16, 2017 1.170 1.170 1.157 1.160 52,356 +0.00(+0.00%)
Feb 15, 2017 1.150 1.160 1.122 1.160 70,267 +0.01(+0.88%)
Feb 14, 2017 1.160 1.160 1.080 1.150 237,475 +0.03(+2.67%)
Feb 13, 2017 1.150 1.160 1.120 1.120 17,727 -0.02(-1.75%)
Feb 10, 2017 1.150 1.150 1.122 1.140 17,477 -0.01(-0.87%)
Feb 09, 2017 1.120 1.150 1.120 1.150 19,518 +0.02(+1.78%)
Feb 08, 2017 1.150 1.150 1.100 1.130 10,711 +0.01(+0.88%)
Feb 07, 2017 1.100 1.149 1.080 1.120 22,037 +0.02(+1.82%)
Feb 06, 2017 1.110 1.134 1.095 1.100 34,498 -0.02(-1.79%)
Feb 03, 2017 1.120 1.160 1.120 1.120 61,245 -0.01(-0.88%)
Feb 02, 2017 1.130 1.130 1.100 1.130 20,599 +0.02(+1.79%)
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.