MSN

Emerson Radio Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 1.19 19:58:18
Open Price Low Price High Price Close Price Prev Close
1.18 1.14 1.24 1.23 1.19
more quote information »

MSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.111.281.051.17571,3710.087.21%
1 Month1.011.290.94161.11694,8460.1817.82%
3 Months0.861.290.75011.05519,1920.3338.37%
6 Months0.701.350.65671.03435,3120.4970.0%
1 Year0.8731.350.601.01238,8400.31736.31%
3 Years1.451.540.601.0388,767-0.26-17.93%
5 Years1.001.890.551.0366,3670.1919.0%

MSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 1.23 0.04 3.36% 1.18 1.24 1.14 669,014
Jan 21 2021 1.19 0.11 10.19% 1.12 1.28 1.10 1,804,410
Jan 20 2021 1.08 -0.01 -0.92% 1.08 1.10 1.08 168,225
Jan 19 2021 1.09 0.01 0.93% 1.11 1.11 1.0726 127,611
Jan 15 2021 1.08 -0.02 -1.82% 1.11 1.11 1.05 185,238
Jan 14 2021 1.10 -0.03 -2.22% 1.14 1.14 1.09 167,905
Jan 13 2021 1.125 0.04 4.17% 1.16 1.1723 1.10 288,118
Jan 12 2021 1.08 -0.06 -5.26% 1.16 1.20 1.07 787,757
Jan 11 2021 1.14 0.10 9.6% 1.05 1.29 1.03 2,323,352
Jan 08 2021 1.0401 0.03 2.98% 1.02 1.08 1.02 280,826
Jan 07 2021 1.01 0.03 3.06% 1.01 1.03 0.985 214,077
Jan 06 2021 0.98 -0.085 -7.98% 1.09 1.09 0.96 421,342
Jan 05 2021 1.065 -0.03 -2.29% 1.10 1.11 1.04 354,231
Jan 04 2021 1.09 0.09 8.46% 1.00 1.15 1.00 910,299
Dec 31 2020 1.005 -0.05 -5.12% 1.05 1.0687 1.00 230,629
Dec 30 2020 1.0592 -0.08 -7.09% 1.06 1.11 0.99 730,744
Dec 29 2020 1.14 0.11 11.22% 1.06 1.29 1.01 2,861,249
Dec 28 2020 1.025 0.05 4.85% 1.01 1.15 0.9416 633,840
Dec 24 2020 0.977599 -0.1024 -9.48% 1.08 1.16 0.9716 255,483
See More Historical Prices »


Your Recent History
AMEX
MSN
Emerson Ra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.