Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Emerson Radio Corp (MSN)
Emerson Radio Corp (MSN) Historical

MSN Emerson Radio Corp

0.5468

0.00 (0.00%)

Apr 25 2024 - Closed

Delayed by 15 minutes

MSN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.5468	-0.00	0.00%	0.54	0.5469	0.54	497
Apr 24 2024	0.546801	-0.0078	-1.41%	0.55	0.5608	0.5467	13,773
Apr 23 2024	0.5546	0.0145	2.68%	0.5549	0.5549	0.55	936
Apr 22 2024	0.540101	0.0021	0.39%	0.54	0.540101	0.54	1,295
Apr 19 2024	0.538	-0.022	-3.93%	0.5571	0.5595	0.5359	5,359
Apr 18 2024	0.56	0.025	4.67%	0.535	0.56	0.535	5,291
Apr 17 2024	0.535	-0.006	-1.11%	0.5408	0.5408	0.535	12,663
Apr 16 2024	0.541	0.0108	2.04%	0.53	0.541	0.53	4,467
Apr 15 2024	0.5302	-0.0198	-3.60%	0.555	0.555	0.53	13,717
Apr 12 2024	0.55	0.019	3.58%	0.54	0.55	0.532	8,165
Apr 11 2024	0.531	0.0008	0.15%	0.53	0.535599	0.53	3,835
Apr 10 2024	0.5302	0.0002	0.04%	0.53	0.5347	0.53	2,205
Apr 09 2024	0.53	-0.01	-1.85%	0.54	0.54	0.53	5,203
Apr 08 2024	0.54	0.0098	1.85%	0.53	0.562799	0.53	1,667
Apr 05 2024	0.530201	-0.0228	-4.12%	0.5526	0.554	0.5301	15,810
Apr 04 2024	0.553	0.0015	0.27%	0.5514	0.553	0.54	2,190
Apr 03 2024	0.5515	-0.0083	-1.48%	0.56	0.563	0.5515	1,097
Apr 02 2024	0.5598	-0.0002	-0.04%	0.5549	0.5598	0.55	2,404
Apr 01 2024	0.56	0.03	5.66%	0.543	0.56	0.53	16,254
Mar 28 2024	0.53	0.00	0.00%	0.539	0.539	0.53	15,927
Mar 27 2024	0.53	-0.009	-1.67%	0.5342	0.5483	0.53	3,430
Mar 26 2024	0.539	0.004	0.75%	0.5423	0.5478	0.535	2,989
Mar 25 2024	0.535	-0.0137	-2.50%	0.548	0.548	0.5302	5,599
Mar 22 2024	0.5487	0.0187	3.53%	0.5362	0.5487	0.53	6,587
Mar 21 2024	0.53	0.01	1.92%	0.52	0.536497	0.52	10,359
Mar 20 2024	0.52	0.00	0.00%	0.5331	0.5331	0.52	7,680
Mar 19 2024	0.52	0.00	0.00%	0.52	0.5331	0.52	11,975
Mar 18 2024	0.52	-0.0093	-1.76%	0.5317	0.55	0.52	3,415
Mar 15 2024	0.5293	0.0091	1.75%	0.52	0.5499	0.52	1,756
Mar 14 2024	0.5202	0.0002	0.04%	0.55	0.55	0.5202	31,993
Mar 13 2024	0.52	-0.0001	-0.02%	0.52	0.525	0.517	18,834
Mar 12 2024	0.5201	0.0031	0.60%	0.517	0.56	0.517	71,790
Mar 11 2024	0.517	-0.006	-1.15%	0.529	0.529	0.516	11,260
Mar 08 2024	0.523	0.007	1.36%	0.53	0.53	0.516	7,740
Mar 07 2024	0.516	0.00	0.00%	0.53	0.53	0.516	2,409
Mar 06 2024	0.516	-0.004	-0.77%	0.52	0.5228	0.516	2,343
Mar 05 2024	0.52	0.004	0.78%	0.5176	0.52	0.516	4,672
Mar 04 2024	0.516	0.00	0.00%	0.52	0.525	0.516	3,280
Mar 01 2024	0.516	0.00	0.00%	0.516	0.5249	0.516	2,534
Feb 29 2024	0.516	0.00	0.00%	0.525	0.525	0.516	1,251
Feb 28 2024	0.516	0.00	0.00%	0.52	0.5232	0.516	9,302
Feb 27 2024	0.516	-0.009	-1.71%	0.532	0.532	0.516	16,024
Feb 26 2024	0.525	-0.0077	-1.45%	0.53	0.5335	0.516	4,140
Feb 23 2024	0.5327	0.0172	3.34%	0.5412	0.5412	0.5151	497
Feb 22 2024	0.5155	-0.0024	-0.46%	0.5514	0.5514	0.5155	1,380
Feb 21 2024	0.5179	0.0047	0.92%	0.5132	0.5388	0.5132	2,921
Feb 20 2024	0.5132	-0.0124	-2.36%	0.47	0.5257	0.47	7,005
Feb 16 2024	0.5256	-0.0298	-5.37%	0.527	0.5359	0.5165	20,625
Feb 15 2024	0.555399	-0.0046	-0.82%	0.555	0.555399	0.5102	49,824
Feb 14 2024	0.56	0.005	0.90%	0.5559	0.56	0.555	3,283
Feb 13 2024	0.555	0.00	0.00%	0.555	0.5556	0.555	3,155
Feb 12 2024	0.555	0.0002	0.04%	0.56	0.56	0.555	1,381
Feb 09 2024	0.5548	0.0147	2.72%	0.5548	0.5555	0.545	1,856
Feb 08 2024	0.5401	-0.0059	-1.08%	0.546	0.546221	0.5401	10,160
Feb 07 2024	0.546	0.0037	0.68%	0.546	0.546088	0.546	7,377
Feb 06 2024	0.5423	0.0002	0.04%	0.5423	0.5423	0.5423	127
Feb 05 2024	0.5421	-0.0149	-2.68%	0.56	0.5601	0.5421	4,201
Feb 02 2024	0.557	0.0169	3.13%	0.546	0.558	0.54	6,029
Feb 01 2024	0.5401	0.0001	0.02%	0.54	0.5401	0.54	3,919
Jan 31 2024	0.54	-0.0099	-1.80%	0.55	0.55	0.54	22,100
Jan 30 2024	0.549899	-0.0001	-0.02%	0.55	0.5501	0.549899	7,500
Jan 29 2024	0.55	-0.00	0.00%	0.5425	0.5581	0.5425	2,085

Delayed Upgrade Clock