MSN

Emerson Radio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Emerson Radio Corp MSN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.92% 1.10 05:06:30
Open Price Low Price High Price Close Price Previous Close
1.09
more quote information »

MSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.81151.230.802011.06704,4420.288535.55%
1 Month0.95151.230.75010.950033437,8010.148515.61%
3 Months0.741.350.65671.00520,7280.3648.65%
6 Months0.7561.350.600.9667707285,2540.34445.5%
1 Year0.86861.350.600.9592822151,0750.231426.64%
3 Years1.441.600.601.0259,657-0.34-23.61%
5 Years1.041.890.551.0149,0000.065.77%

MSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 1.09 0.26 32.07% 0.84 1.23 0.8337 3,172,487
Nov 20 2020 0.8253 0.0053 0.65% 0.8195 0.8501 0.8195 124,656
Nov 19 2020 0.82 -0.0002 -0.02% 0.81 0.82 0.80201 78,922
Nov 18 2020 0.8202 0.01 1.23% 0.8092 0.86 0.8092 74,745
Nov 17 2020 0.8102 -0.0199 -2.4% 0.8115 0.8299 0.81 71,398
Nov 16 2020 0.8301 0.0091 1.11% 0.82 0.8498 0.82 120,973
Nov 13 2020 0.821 0.031 3.92% 0.7984 0.84 0.7901 80,571
Nov 12 2020 0.79 -0.04 -4.82% 0.8275 0.8293 0.79 81,314
Nov 11 2020 0.83 0.0097 1.18% 0.8288 0.8533 0.81 85,294
Nov 10 2020 0.8203 -0.0397 -4.62% 0.88 0.88 0.814473 177,848
Nov 09 2020 0.86 0.06755 8.52% 0.80 0.904001 0.79 899,811
Nov 06 2020 0.79245 -0.00135 -0.17% 0.7803 0.7999 0.77 109,684
Nov 05 2020 0.7938 0.0338 4.45% 0.7958 0.8442 0.7702 249,455
Nov 04 2020 0.76 -0.041 -5.12% 0.8052 0.8135 0.7501 140,339
Nov 03 2020 0.801001 0.0035 0.44% 0.7991 0.8381 0.785 156,981
Nov 02 2020 0.7975 0.0225 2.9% 0.8137 0.84 0.7762 213,819
Oct 30 2020 0.775 -0.0891 -10.31% 0.86 0.86 0.7621 328,513
Oct 29 2020 0.8641 -0.0184 -2.08% 0.8715 0.8975 0.86 158,067
Oct 28 2020 0.8825 -0.08 -8.31% 0.96 0.9648 0.82 832,403
Oct 27 2020 0.9625 0.0048 0.5% 0.9515 1.16 0.9515 1,598,737
Oct 26 2020 0.9577 -0.0823 -7.91% 1.01 1.03 0.922 365,212
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.