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

Emerson Radio Corp (NY: MSN )

0.4500 -0.0500 (-10.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 31, 2006 1.013 1.031 1.004 1.010 111,130 +0.00(+0.30%)
May 30, 2006 1.013 1.013 0.9829 1.007 76,884 +0.01(+0.90%)
May 26, 2006 1.025 1.028 0.9978 0.9978 179,957 -0.01(-1.47%)
May 25, 2006 1.013 1.028 1.013 1.013 151,755 +0.01(+1.49%)
May 24, 2006 0.9978 1.028 0.9680 0.9978 144,704 -0.01(-1.47%)
May 23, 2006 0.9680 1.019 0.9680 1.013 132,617 +0.01(+0.59%)
May 22, 2006 0.9829 1.013 0.9680 1.007 77,220 +0.04(+4.32%)
May 19, 2006 0.9769 1.013 0.9609 0.9650 149,404 -0.04(-3.86%)
May 18, 2006 1.001 1.019 0.9769 1.004 241,397 -0.01(-0.59%)
May 17, 2006 1.001 1.010 1.001 1.010 121,874 +0.00(+0.00%)
May 16, 2006 1.007 1.019 1.001 1.010 101,058 -0.01(-0.88%)
May 15, 2006 1.013 1.034 1.007 1.019 110,458 +0.01(+0.59%)
May 12, 2006 1.028 1.028 1.013 1.013 144,032 -0.02(-2.23%)
May 11, 2006 1.004 1.036 0.9978 1.036 125,902 +0.01(+1.39%)
May 10, 2006 1.013 1.028 1.007 1.022 284,037 -0.01(-0.87%)
May 09, 2006 1.007 1.039 1.007 1.031 384,759 +0.01(+1.17%)
May 08, 2006 1.013 1.039 1.013 1.019 150,747 -0.01(-1.44%)
May 05, 2006 1.034 1.042 1.013 1.034 75,206 +0.00(+0.00%)
May 04, 2006 1.013 1.034 0.9829 1.034 206,145 +0.02(+2.36%)
May 03, 2006 0.9829 1.034 0.9829 1.010 314,589 -0.00(-0.29%)
May 02, 2006 1.025 1.025 0.9680 1.013 80,913 -0.01(-1.16%)
May 01, 2006 0.9859 1.025 0.9859 1.025 76,884 +0.02(+2.38%)
Apr 28, 2006 0.9859 1.013 0.9859 1.001 98,707 +0.00(+0.30%)
Apr 27, 2006 1.022 1.028 0.9978 0.9978 114,823 -0.02(-2.33%)
Apr 26, 2006 0.9829 1.022 0.9829 1.022 237,369 +0.03(+3.31%)
Apr 25, 2006 0.9561 0.9889 0.9561 0.9889 96,693 +0.04(+3.75%)
Apr 24, 2006 0.9323 0.9647 0.9263 0.9531 187,343 +0.02(+2.24%)
Apr 21, 2006 0.9531 0.9531 0.9323 0.9323 107,772 -0.02(-2.19%)
Apr 20, 2006 0.9531 0.9680 0.9501 0.9531 246,434 +0.00(+0.00%)
Apr 19, 2006 0.9442 0.9561 0.9442 0.9531 44,989 +0.00(+0.31%)
Apr 18, 2006 0.9591 0.9650 0.9412 0.9501 153,433 -0.01(-0.62%)
Apr 17, 2006 0.9650 0.9650 0.9561 0.9561 106,765 -0.00(-0.31%)
Apr 13, 2006 0.9501 0.9650 0.9472 0.9591 42,303 +0.01(+0.94%)
Apr 12, 2006 0.9650 0.9680 0.9412 0.9501 309,553 +0.01(+0.95%)
Apr 11, 2006 1.025 1.039 0.9412 0.9412 343,127 -0.10(-9.20%)
Apr 10, 2006 1.042 1.042 1.019 1.037 125,567 -0.03(-2.52%)
Apr 07, 2006 1.087 1.087 1.042 1.063 91,321 -0.02(-2.19%)
Apr 06, 2006 1.096 1.099 1.072 1.087 52,039 -0.01(-0.81%)
Apr 05, 2006 1.096 1.102 1.072 1.096 28,538 +0.00(+0.00%)
Apr 04, 2006 1.075 1.114 1.075 1.096 57,076 +0.01(+1.38%)
Apr 03, 2006 1.117 1.117 1.072 1.081 47,339 -0.03(-2.94%)
Mar 31, 2006 1.102 1.117 1.078 1.114 94,007 +0.01(+0.54%)
Mar 30, 2006 1.072 1.108 1.072 1.108 71,512 +0.05(+4.49%)
Mar 29, 2006 1.102 1.117 1.042 1.060 87,292 -0.04(-3.78%)
Mar 28, 2006 1.087 1.117 1.072 1.102 286,722 +0.03(+2.78%)
Mar 27, 2006 1.084 1.099 1.057 1.072 119,523 +0.00(+0.28%)
Mar 24, 2006 1.031 1.069 1.007 1.069 250,462 +0.04(+3.46%)
Mar 23, 2006 1.037 1.042 0.9829 1.034 195,737 -0.00(-0.29%)
Mar 22, 2006 1.013 1.037 0.9859 1.037 143,025 +0.03(+2.65%)
Mar 21, 2006 0.9829 1.019 0.9829 1.010 82,928 +0.00(+0.30%)
Mar 20, 2006 1.007 1.019 0.9859 1.007 63,119 +0.01(+0.90%)
Mar 17, 2006 0.9978 0.9978 0.9769 0.9978 370,994 +0.00(+0.00%)
Mar 16, 2006 0.9710 0.9978 0.9710 0.9978 164,513 +0.01(+1.52%)
Mar 15, 2006 1.007 1.007 0.9829 0.9829 23,166 -0.01(-1.49%)
Mar 14, 2006 0.9740 0.9978 0.9740 0.9978 82,928 -0.00(-0.30%)
Mar 13, 2006 0.9859 1.007 0.9859 1.001 63,119 +0.02(+1.82%)
Mar 10, 2006 0.9948 0.9978 0.9680 0.9829 90,985 -0.01(-0.90%)
Mar 09, 2006 0.9918 0.9918 0.9680 0.9918 26,523 +0.01(+0.60%)
Mar 08, 2006 0.9591 0.9859 0.9531 0.9859 147,054 +0.03(+3.12%)
Mar 07, 2006 0.9561 0.9591 0.9561 0.9561 17,794 -0.01(-1.23%)
Mar 06, 2006 0.9531 0.9740 0.9531 0.9680 65,469 +0.00(+0.00%)
Mar 03, 2006 0.9531 0.9740 0.9531 0.9680 61,104 +0.01(+1.56%)
Mar 02, 2006 0.9531 0.9799 0.9531 0.9531 140,004 -0.01(-1.54%)
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.