Skip to main content

Emerson Radio Corp (NY: MSN )

0.5500 +0.0175 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.150 2.240 2.140 2.170 260,924 -0.05(-2.25%)
Mar 30, 2010 2.380 2.380 2.180 2.220 466,002 -0.15(-6.33%)
Mar 29, 2010 2.400 2.480 2.370 2.370 483,482 -0.07(-2.87%)
Mar 26, 2010 2.370 2.490 2.350 2.440 437,122 +0.08(+3.39%)
Mar 25, 2010 2.400 2.500 2.300 2.360 1,330,411 -0.85(-26.48%)
Mar 24, 2010 3.170 3.300 2.970 3.210 695,100 +0.04(+1.26%)
Mar 23, 2010 3.340 3.390 3.170 3.170 390,715 -0.20(-5.93%)
Mar 22, 2010 3.500 3.540 3.340 3.370 262,329 -0.22(-6.13%)
Mar 19, 2010 3.580 3.650 3.320 3.590 414,831 -0.01(-0.28%)
Mar 18, 2010 3.590 3.630 3.280 3.600 493,444 +0.12(+3.45%)
Mar 17, 2010 3.300 3.560 3.210 3.480 885,688 +0.24(+7.41%)
Mar 16, 2010 3.470 3.470 3.010 3.240 1,846,627 -0.53(-14.06%)
Mar 15, 2010 3.770 3.830 3.750 3.770 521,757 -0.07(-1.82%)
Mar 12, 2010 3.920 4.100 3.630 3.840 1,126,987 -0.06(-1.54%)
Mar 11, 2010 4.490 4.490 3.820 3.900 1,252,203 -0.53(-11.96%)
Mar 10, 2010 4.660 4.770 4.310 4.430 1,839,847 -0.21(-4.53%)
Mar 09, 2010 4.400 4.780 4.020 4.640 3,328,047 +0.31(+7.16%)
Mar 08, 2010 3.900 4.330 3.830 4.330 2,536,923 +0.62(+16.71%)
Mar 05, 2010 3.650 3.840 3.600 3.710 1,266,641 +0.15(+4.21%)
Mar 04, 2010 3.250 3.610 3.250 3.560 1,843,071 +0.36(+11.25%)
Mar 03, 2010 2.940 3.330 2.940 3.200 1,858,503 +0.40(+14.29%)
Mar 02, 2010 2.270 3.500 2.180 2.800 2,451,100 +0.53(+23.35%)
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.