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

Emerson Radio Corp (NY: MSN )

0.5000 -0.0150 (-2.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 29, 2009 0.1936 0.2055 0.1822 0.1847 50,696 -0.01(-4.62%)
May 28, 2009 0.1966 0.1966 0.1876 0.1936 4,700 -0.00(-1.51%)
May 27, 2009 0.1995 0.1996 0.1966 0.1966 20,312 +0.00(+0.00%)
May 26, 2009 0.1996 0.2085 0.1966 0.1966 9,065 +0.00(+1.54%)
May 22, 2009 0.1966 0.2115 0.1936 0.1936 18,744 -0.00(-1.51%)
May 21, 2009 0.1787 0.2055 0.1787 0.1966 58,083 +0.01(+8.18%)
May 20, 2009 0.1817 0.1876 0.1817 0.1817 8,729 -0.01(-3.16%)
May 19, 2009 0.1787 0.1876 0.1579 0.1876 25,180 +0.00(+1.61%)
May 18, 2009 0.1936 0.1996 0.1847 0.1847 33,909 -0.00(-1.59%)
May 15, 2009 0.1876 0.1876 0.1876 0.1876 79,234 +0.01(+5.00%)
May 14, 2009 0.1832 0.1936 0.1638 0.1787 16,182 -0.01(-4.76%)
May 13, 2009 0.1876 0.1876 0.1817 0.1876 40,288 -0.00(-1.56%)
May 12, 2009 0.2055 0.2055 0.1876 0.1906 56,068 +0.00(+1.59%)
May 11, 2009 0.1935 0.1935 0.1728 0.1876 47,752 +0.00(+1.61%)
May 08, 2009 0.1847 0.1847 0.1668 0.1847 122,851 +0.00(+0.00%)
May 07, 2009 0.1787 0.1847 0.1787 0.1847 3,693 -0.00(-1.52%)
May 06, 2009 0.1847 0.1875 0.1817 0.1875 3,793 +0.00(+1.55%)
May 05, 2009 0.1876 0.1876 0.1728 0.1847 3,021 -0.01(-4.62%)
May 04, 2009 0.1936 0.1936 0.1936 0.1936 3,021 -0.00(-1.51%)
May 01, 2009 0.1847 0.1966 0.1847 0.1966 8,393 +0.01(+3.13%)
Apr 30, 2009 0.1847 0.1906 0.1847 0.1906 2,014 +0.00(+0.00%)
Apr 29, 2009 0.1698 0.1906 0.1698 0.1906 50,451 +0.01(+8.47%)
Apr 28, 2009 0.1698 0.1757 0.1638 0.1757 16,787 +0.01(+3.51%)
Apr 27, 2009 0.1579 0.1698 0.1579 0.1698 2,350 +0.01(+7.55%)
Apr 24, 2009 0.1549 0.1608 0.1519 0.1579 33,909 -0.00(-1.85%)
Apr 22, 2009 0.1579 0.1608 0.1608 0.1608 15,779 -0.00(-1.82%)
Apr 17, 2009 0.1579 0.1638 0.1519 0.1638 3,357 +0.00(+0.00%)
Apr 16, 2009 0.1728 0.1728 0.1519 0.1638 38,506 +0.01(+7.63%)
Apr 15, 2009 0.1787 0.1787 0.1522 0.1522 26,019 -0.01(-7.09%)
Apr 14, 2009 0.1579 0.1638 0.1519 0.1638 15,779 +0.01(+7.84%)
Apr 13, 2009 0.1579 0.1668 0.1519 0.1519 9,736 -0.01(-3.77%)
Apr 09, 2009 0.1519 0.1608 0.1430 0.1579 32,499 +0.01(+6.00%)
Apr 08, 2009 0.1519 0.1579 0.1489 0.1489 7,050 -0.01(-5.66%)
Apr 07, 2009 0.1579 0.1728 0.1489 0.1579 4,700 -0.01(-8.62%)
Apr 06, 2009 0.1430 0.1894 0.1430 0.1728 26,620 +0.03(+20.81%)
Apr 03, 2009 0.1549 0.1549 0.1430 0.1430 17,958 -0.01(-3.98%)
Apr 02, 2009 0.1430 0.1489 0.1430 0.1489 9,065 +0.01(+4.17%)
Apr 01, 2009 0.1430 0.1474 0.1370 0.1430 17,357 -0.01(-4.00%)
Mar 31, 2009 0.1370 0.1489 0.1340 0.1489 6,379 +0.01(+4.14%)
Mar 30, 2009 0.1388 0.1489 0.1340 0.1430 76,213 -0.02(-11.08%)
Mar 25, 2009 0.1549 0.1608 0.1608 0.1608 7,050 +0.01(+3.83%)
Mar 24, 2009 0.1489 0.1549 0.1489 0.1549 19,137 +0.01(+4.00%)
Mar 20, 2009 0.1489 0.1489 0.1489 0.1489 0 +0.00(+0.00%)
Mar 19, 2009 0.1459 0.1549 0.1370 0.1489 44,989 +0.00(+0.00%)
Mar 18, 2009 0.1489 0.1549 0.1489 0.1489 3,021 +0.00(+0.00%)
Mar 17, 2009 0.1608 0.1608 0.1489 0.1489 10,743 +0.00(+2.04%)
Mar 16, 2009 0.1430 0.1519 0.1340 0.1459 37,485 -0.00(-2.00%)
Mar 13, 2009 0.1489 0.1579 0.1430 0.1489 0 +0.00(+0.00%)
Mar 12, 2009 0.1489 0.1519 0.1430 0.1489 28,873 +0.00(+0.00%)
Mar 11, 2009 0.1489 0.1579 0.1430 0.1489 13,765 -0.01(-5.66%)
Mar 10, 2009 0.1519 0.1579 0.1430 0.1579 20,725 +0.00(+0.00%)
Mar 09, 2009 0.1489 0.1579 0.1430 0.1579 27,530 +0.01(+6.00%)
Mar 06, 2009 0.1430 0.1495 0.1430 0.1489 0 +0.00(+0.00%)
Mar 05, 2009 0.1430 0.1519 0.1430 0.1489 8,732 -0.00(-1.96%)
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.