Emerson Radio Corp (NY: MSN )
0.5480
-0.0071
(-1.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 1.350 | 1.352 | 1.340 | 1.340 | 1,496 | -0.05(-3.60%) |
| Sep 28, 2017 | 1.350 | 1.390 | 1.350 | 1.390 | 4,689 | -0.03(-2.11%) |
| Sep 27, 2017 | 1.380 | 1.420 | 1.380 | 1.420 | 3,721 | +0.06(+4.41%) |
| Sep 26, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 26,306 | +0.00(+0.00%) |
| Sep 25, 2017 | 1.430 | 1.430 | 1.350 | 1.360 | 20,956 | -0.07(-4.90%) |
| Sep 22, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 18,812 | +0.04(+2.88%) |
| Sep 21, 2017 | 1.400 | 1.400 | 1.390 | 1.390 | 2,873 | +0.01(+0.72%) |
| Sep 20, 2017 | 1.340 | 1.400 | 1.340 | 1.380 | 12,244 | +0.02(+1.48%) |
| Sep 19, 2017 | 1.370 | 1.400 | 1.360 | 1.360 | 35,710 | -0.01(-0.73%) |
| Sep 18, 2017 | 1.370 | 1.381 | 1.360 | 1.370 | 25,824 | +0.00(+0.00%) |
| Sep 15, 2017 | 1.340 | 1.370 | 1.340 | 1.370 | 10,448 | +0.04(+3.01%) |
| Sep 14, 2017 | 1.330 | 1.360 | 1.330 | 1.330 | 5,703 | -0.02(-1.48%) |
| Sep 13, 2017 | 1.290 | 1.360 | 1.290 | 1.350 | 58,953 | +0.02(+1.50%) |
| Sep 12, 2017 | 1.270 | 1.331 | 1.270 | 1.330 | 14,898 | +0.03(+2.30%) |
| Sep 11, 2017 | 1.300 | 1.330 | 1.280 | 1.300 | 9,540 | +0.00(+0.01%) |
| Sep 08, 2017 | 1.290 | 1.340 | 1.240 | 1.300 | 26,529 | +0.06(+4.84%) |
| Sep 07, 2017 | 1.290 | 1.330 | 1.240 | 1.240 | 18,037 | -0.05(-3.88%) |
| Sep 06, 2017 | 1.210 | 1.290 | 1.200 | 1.290 | 137,311 | +0.10(+8.40%) |
| Sep 05, 2017 | 1.100 | 1.200 | 1.100 | 1.190 | 41,716 | +0.09(+8.19%) |
| Sep 01, 2017 | 1.110 | 1.147 | 1.070 | 1.100 | 24,774 | -0.00(-0.01%) |
| Aug 31, 2017 | 1.140 | 1.200 | 1.100 | 1.100 | 36,560 | -0.03(-2.65%) |
| Aug 30, 2017 | 1.160 | 1.172 | 1.120 | 1.130 | 53,001 | -0.02(-1.74%) |
| Aug 29, 2017 | 1.180 | 1.240 | 1.140 | 1.150 | 45,381 | -0.01(-0.86%) |
| Aug 28, 2017 | 1.240 | 1.240 | 1.160 | 1.160 | 8,582 | -0.07(-5.69%) |
| Aug 25, 2017 | 1.240 | 1.240 | 1.190 | 1.230 | 58,149 | -0.01(-0.81%) |
| Aug 24, 2017 | 1.210 | 1.340 | 1.190 | 1.240 | 250,571 | +0.02(+1.64%) |
| Aug 23, 2017 | 1.267 | 1.276 | 1.170 | 1.220 | 22,876 | -0.02(-1.61%) |
| Aug 22, 2017 | 1.270 | 1.270 | 1.240 | 1.240 | 10,730 | -0.02(-1.59%) |
| Aug 21, 2017 | 1.270 | 1.270 | 1.215 | 1.260 | 16,931 | +0.00(+0.00%) |
| Aug 18, 2017 | 1.260 | 1.260 | 1.220 | 1.260 | 13,042 | -0.01(-0.79%) |
| Aug 17, 2017 | 1.260 | 1.280 | 1.260 | 1.270 | 47,509 | +0.05(+4.10%) |
| Aug 16, 2017 | 1.290 | 1.300 | 1.220 | 1.220 | 26,622 | +0.01(+0.83%) |
| Aug 15, 2017 | 1.300 | 1.300 | 1.200 | 1.210 | 23,359 | -0.09(-6.92%) |
| Aug 14, 2017 | 1.170 | 1.300 | 1.170 | 1.300 | 2,388 | +0.16(+14.04%) |
| Aug 11, 2017 | 1.250 | 1.250 | 1.140 | 1.140 | 3,758 | -0.09(-7.32%) |
| Aug 10, 2017 | 1.220 | 1.230 | 1.220 | 1.230 | 32,494 | +0.01(+0.82%) |
| Aug 09, 2017 | 1.220 | 1.330 | 1.220 | 1.220 | 4,741 | -0.01(-0.50%) |
| Aug 08, 2017 | 1.220 | 1.240 | 1.220 | 1.226 | 7,956 | -0.01(-1.12%) |
| Aug 07, 2017 | 1.250 | 1.250 | 1.220 | 1.240 | 14,423 | -0.05(-3.88%) |
| Aug 04, 2017 | 1.300 | 1.301 | 1.290 | 1.290 | 2,899 | +0.00(+0.00%) |
| Aug 03, 2017 | 1.350 | 1.350 | 1.270 | 1.290 | 10,530 | +0.03(+2.07%) |
| Aug 02, 2017 | 1.260 | 1.277 | 1.260 | 1.264 | 3,629 | +0.01(+1.10%) |
| Aug 01, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 12,427 | -0.02(-1.57%) |
| Jul 31, 2017 | 1.280 | 1.280 | 1.252 | 1.270 | 17,560 | +0.00(+0.04%) |
| Jul 28, 2017 | 1.230 | 1.280 | 1.230 | 1.270 | 9,348 | -0.00(-0.04%) |
| Jul 27, 2017 | 1.270 | 1.310 | 1.270 | 1.270 | 36,848 | -0.00(-0.04%) |
| Jul 26, 2017 | 1.300 | 1.310 | 1.230 | 1.270 | 28,781 | -0.03(-2.27%) |
| Jul 25, 2017 | 1.320 | 1.370 | 1.320 | 1.300 | 12,631 | -0.02(-1.54%) |
| Jul 24, 2017 | 1.300 | 1.390 | 1.300 | 1.320 | 17,693 | -0.06(-4.11%) |
| Jul 21, 2017 | 1.370 | 1.390 | 1.353 | 1.377 | 5,903 | -0.00(-0.22%) |
| Jul 20, 2017 | 1.380 | 1.381 | 1.380 | 1.380 | 4,375 | +0.03(+2.22%) |
| Jul 19, 2017 | 1.320 | 1.400 | 1.319 | 1.350 | 6,026 | +0.04(+3.05%) |
| Jul 18, 2017 | 1.300 | 1.330 | 1.300 | 1.310 | 17,265 | +0.02(+1.55%) |
| Jul 17, 2017 | 1.320 | 1.320 | 1.290 | 1.290 | 8,478 | -0.03(-2.27%) |
| Jul 14, 2017 | 1.390 | 1.400 | 1.320 | 1.320 | 36,163 | -0.08(-5.72%) |
| Jul 13, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 7,150 | +0.01(+0.73%) |
| Jul 12, 2017 | 1.400 | 1.410 | 1.390 | 1.390 | 2,412 | +0.00(+0.00%) |
| Jul 11, 2017 | 1.390 | 1.410 | 1.390 | 1.390 | 5,094 | +0.00(+0.36%) |
| Jul 10, 2017 | 1.400 | 1.400 | 1.380 | 1.385 | 8,633 | +0.01(+0.36%) |
| Jul 07, 2017 | 1.361 | 1.430 | 1.360 | 1.380 | 14,421 | +0.03(+2.22%) |
| Jul 06, 2017 | 1.430 | 1.430 | 1.350 | 1.350 | 19,166 | -0.05(-3.57%) |
| Jul 05, 2017 | 1.400 | 1.420 | 1.390 | 1.400 | 20,798 | +0.01(+0.37%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Boeing's first astronaut flight called off at the last minute in latest setback
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Panama prepares to evacuate first island in face of rising sea levels
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
- FIFA unites World Cup winners and club executives as teammates to study for soccer diploma
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- More days at the office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.