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

Emerson Radio Corp (NY: MSN )

0.5650 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 30, 2013 1.630 1.660 1.580 1.630 135,436 -0.02(-1.21%)
Apr 29, 2013 1.600 1.670 1.600 1.650 7,352 +0.05(+3.12%)
Apr 26, 2013 1.670 1.620 1.580 1.600 26,454 -0.02(-1.23%)
Apr 25, 2013 1.620 1.640 1.580 1.620 200,424 -0.02(-1.22%)
Apr 24, 2013 1.670 1.670 1.640 1.640 12,277 -0.03(-1.80%)
Apr 23, 2013 1.670 1.680 1.660 1.670 8,880 +0.01(+0.60%)
Apr 22, 2013 1.670 1.680 1.660 1.660 8,487 +0.01(+0.39%)
Apr 19, 2013 1.660 1.679 1.650 1.654 29,100 -0.01(-0.39%)
Apr 18, 2013 1.640 1.680 1.560 1.660 49,240 +0.00(+0.18%)
Apr 17, 2013 1.600 1.690 1.600 1.657 64,730 -0.00(-0.18%)
Apr 16, 2013 1.600 1.660 1.600 1.660 9,839 +0.02(+1.22%)
Apr 15, 2013 1.660 1.690 1.640 1.640 4,624 -0.01(-0.61%)
Apr 12, 2013 1.700 1.710 1.645 1.650 72,653 -0.05(-2.76%)
Apr 11, 2013 1.680 1.700 1.660 1.697 14,573 +0.04(+2.22%)
Apr 10, 2013 1.670 1.680 1.660 1.660 7,705 +0.01(+0.61%)
Apr 09, 2013 1.660 1.670 1.642 1.650 44,650 +0.00(+0.00%)
Apr 08, 2013 1.670 1.680 1.649 1.650 45,508 +0.00(+0.00%)
Apr 05, 2013 1.660 1.670 1.640 1.650 7,258 +0.00(+0.06%)
Apr 04, 2013 1.640 1.689 1.640 1.649 23,541 +0.01(+0.30%)
Apr 03, 2013 1.640 1.670 1.640 1.644 4,619 +0.00(+0.24%)
Apr 02, 2013 1.660 1.660 1.626 1.640 44,857 -0.03(-1.80%)
Apr 01, 2013 1.650 1.670 1.650 1.670 22,869 +0.02(+1.21%)
Mar 28, 2013 1.640 1.650 1.640 1.650 21,800 +0.02(+1.23%)
Mar 27, 2013 1.610 1.640 1.610 1.630 3,871 +0.00(+0.20%)
Mar 26, 2013 1.600 1.650 1.600 1.627 6,670 +0.06(+3.75%)
Mar 25, 2013 1.590 1.594 1.560 1.568 105,770 -0.00(-0.13%)
Mar 22, 2013 1.590 1.590 1.569 1.570 27,215 -0.02(-1.26%)
Mar 21, 2013 1.570 1.590 1.570 1.590 122,250 +0.02(+1.27%)
Mar 20, 2013 1.590 1.600 1.550 1.570 36,100 -0.02(-1.26%)
Mar 19, 2013 1.590 1.590 1.560 1.590 31,143 +0.02(+1.27%)
Mar 18, 2013 1.300 1.600 1.300 1.570 19,073 +0.04(+2.61%)
Mar 15, 2013 1.570 1.650 1.530 1.530 96,113 -0.06(-3.77%)
Mar 14, 2013 1.570 1.590 1.570 1.590 2,345 +0.00(+0.00%)
Mar 13, 2013 1.580 1.610 1.530 1.590 39,832 -0.01(-0.63%)
Mar 12, 2013 1.610 1.620 1.530 1.600 37,720 -0.03(-1.84%)
Mar 11, 2013 1.660 1.660 1.600 1.630 9,500 -0.03(-1.81%)
Mar 08, 2013 1.610 1.660 1.610 1.660 8,055 +0.04(+2.47%)
Mar 07, 2013 1.600 1.630 1.600 1.620 21,556 +0.02(+1.24%)
Mar 06, 2013 1.650 1.650 1.600 1.600 21,067 -0.05(-3.02%)
Mar 05, 2013 1.420 1.650 1.420 1.650 13,500 +0.00(+0.00%)
Mar 04, 2013 1.680 1.710 1.630 1.650 23,852 +0.00(+0.00%)
Mar 01, 2013 1.650 1.710 1.650 1.650 239,895 +0.00(+0.00%)
Feb 28, 2013 1.730 1.730 1.640 1.650 272,436 -0.09(-5.17%)
Feb 27, 2013 1.720 1.740 1.683 1.740 12,767 +0.01(+0.58%)
Feb 26, 2013 1.700 1.740 1.700 1.730 16,127 +0.03(+1.76%)
Feb 25, 2013 1.760 1.777 1.700 1.700 8,360 -0.03(-1.73%)
Feb 22, 2013 1.760 1.760 1.714 1.730 18,835 -0.01(-0.57%)
Feb 21, 2013 1.720 1.740 1.660 1.740 22,389 +0.02(+1.33%)
Feb 20, 2013 1.720 1.720 1.690 1.717 15,484 -0.00(-0.16%)
Feb 19, 2013 1.680 1.720 1.660 1.720 60,692 +0.06(+3.61%)
Feb 15, 2013 1.660 1.690 1.650 1.660 24,350 -0.01(-0.60%)
Feb 14, 2013 1.650 1.680 1.650 1.670 23,390 +0.01(+0.60%)
Feb 13, 2013 1.700 1.710 1.650 1.660 25,357 -0.03(-1.78%)
Feb 12, 2013 1.670 1.720 1.650 1.690 40,464 +0.01(+0.60%)
Feb 11, 2013 1.720 1.720 1.670 1.680 17,869 -0.03(-1.75%)
Feb 08, 2013 1.710 1.720 1.660 1.710 7,612 +0.00(+0.00%)
Feb 07, 2013 1.710 1.710 1.656 1.710 4,200 +0.02(+1.18%)
Feb 06, 2013 1.650 1.720 1.650 1.690 15,049 +0.02(+1.20%)
Feb 04, 2013 1.700 1.720 1.670 1.670 6,400 -0.01(-0.60%)
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.