FinancialContent is the trusted provider of stock market information to the media industry.
Emerson Radio Corp (NY: MSN)
0.9700 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 0.9700 1.010 0.9700 0.9700 3,265 +0.00(+0.00%)
Sep 13, 2019 0.9900 1.000 0.9700 0.9700 4,900 -0.05(-4.90%)
Sep 12, 2019 1.020 1.020 1.020 1.020 3,416 -0.00(-0.10%)
Sep 11, 2019 1.050 1.050 1.020 1.021 2,663 -0.03(-2.76%)
Sep 10, 2019 1.030 1.050 1.020 1.050 1,865 +0.02(+1.94%)
Sep 09, 2019 1.050 1.050 1.020 1.030 4,687 -0.02(-1.90%)
Sep 06, 2019 1.026 1.050 1.015 1.050 2,500 +0.03(+2.94%)
Sep 05, 2019 1.020 1.050 1.010 1.020 19,645 -0.03(-2.86%)
Sep 04, 2019 1.050 1.050 1.010 1.050 3,342 +0.04(+3.96%)
Sep 03, 2019 1.035 1.035 1.010 1.010 37,293 -0.03(-3.28%)
Aug 30, 2019 1.060 1.145 1.025 1.044 64,300 +0.02(+2.37%)
Aug 29, 2019 1.030 1.060 1.020 1.020 8,588 -0.01(-0.97%)
Aug 28, 2019 1.020 1.030 1.020 1.030 1,886 +0.01(+0.98%)
Aug 27, 2019 1.050 1.050 1.020 1.020 728 -0.02(-1.92%)
Aug 26, 2019 1.040 1.040 1.020 1.040 4,205 +0.00(+0.00%)
Aug 23, 2019 1.020 1.040 1.020 1.040 1,400 +0.00(+0.01%)
Aug 22, 2019 1.020 1.040 1.020 1.040 3,882 -0.00(-0.01%)
Aug 21, 2019 1.040 1.040 1.020 1.040 1,275 +0.00(+0.00%)
Aug 20, 2019 1.040 1.040 118 +0.00(+0.00%)
Aug 19, 2019 1.025 1.040 1.025 1.040 624 +0.02(+1.96%)
Aug 16, 2019 1.050 1.050 1.020 1.020 1,600 +0.00(+0.00%)
Aug 15, 2019 1.020 1.020 24 +0.00(+0.00%)
Aug 14, 2019 1.040 1.046 1.020 1.020 9,437 -0.05(-4.67%)
Aug 13, 2019 1.040 1.070 1.040 1.070 2,872 +0.00(+0.00%)
Aug 12, 2019 1.070 1.070 1.070 1.070 502 +0.00(+0.00%)
Aug 09, 2019 1.070 1.070 1.070 1.070 400 +0.03(+2.88%)
Aug 08, 2019 1.070 1.070 1.040 1.040 1,990 -0.03(-2.80%)
Aug 07, 2019 1.070 1.070 1.070 1.070 815 +0.01(+0.94%)
Aug 06, 2019 1.060 1.060 1.060 1.060 302 +0.01(+0.56%)
Aug 05, 2019 1.070 1.070 1.050 1.054 766 +0.00(+0.39%)
Aug 02, 2019 1.050 1.050 1.050 1.050 300 +0.01(+0.96%)
Aug 01, 2019 1.050 1.070 1.040 1.040 12,181 +0.00(+0.00%)
Jul 31, 2019 1.070 1.080 1.040 1.040 5,786 -0.02(-1.89%)
Jul 30, 2019 1.080 1.080 1.041 1.060 2,395 +0.02(+1.92%)
Jul 29, 2019 1.080 1.080 1.040 1.040 2,554 +0.00(+0.00%)
Jul 26, 2019 1.040 1.040 1.040 1.040 300 -0.00(-0.26%)
Jul 25, 2019 1.040 1.043 1.040 1.043 3,009 -0.03(-2.55%)
Jul 24, 2019 1.050 1.080 1.050 1.070 613 +0.03(+2.88%)
Jul 23, 2019 1.080 1.080 1.040 1.040 3,634 -0.04(-3.70%)
Jul 22, 2019 1.080 1.080 1.065 1.080 4,779 +0.01(+0.93%)
Jul 19, 2019 1.050 1.070 1.050 1.070 800 +0.03(+2.88%)
Jul 18, 2019 1.033 1.040 1.033 1.040 890 +0.00(+0.00%)
Jul 17, 2019 1.040 1.040 1.040 1.040 600 -0.05(-4.59%)
Jul 16, 2019 1.030 1.090 1.030 1.090 2,008 +0.03(+2.83%)
Jul 15, 2019 1.030 1.090 1.030 1.060 3,603 +0.03(+2.91%)
Jul 12, 2019 1.030 1.050 1.020 1.030 37,100 -0.01(-0.96%)
Jul 11, 2019 1.080 1.080 1.040 1.040 852 -0.04(-3.70%)
Jul 10, 2019 1.060 1.090 1.050 1.080 5,924 +0.05(+4.85%)
Jul 09, 2019 1.060 1.060 1.030 1.030 2,929 -0.02(-1.90%)
Jul 08, 2019 1.050 1.050 1.050 1.050 577 +0.02(+1.94%)
Jul 05, 2019 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Jul 03, 2019 1.030 1.036 1.030 1.030 1,300 +0.00(+0.00%)
Jul 02, 2019 1.030 1.030 1.020 1.030 2,684 -0.02(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.