FinancialContent is the trusted provider of stock market information to the media industry.
Emerson Radio Corp (NY: MSN)
0.8500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 0.8541 0.8541 0.8500 0.8500 2,073 -0.01(-1.05%)
Dec 11, 2019 0.8700 0.8700 0.8154 0.8590 724 -0.00(-0.10%)
Dec 10, 2019 0.8755 0.8755 0.8400 0.8599 11,061 +0.01(+1.15%)
Dec 09, 2019 0.8150 0.8699 0.8150 0.8501 22,348 +0.03(+4.06%)
Dec 06, 2019 0.8886 0.8886 0.8150 0.8169 21,100 -0.03(-3.89%)
Dec 05, 2019 0.8150 0.8500 0.8150 0.8500 13,190 +0.03(+4.28%)
Dec 04, 2019 0.8700 0.8700 0.8025 0.8151 2,160 +0.01(+1.57%)
Dec 03, 2019 0.8500 0.8500 0.8025 0.8025 1,375 -0.05(-5.37%)
Dec 02, 2019 0.8500 0.8500 0.8399 0.8480 2,473 +0.03(+3.41%)
Nov 29, 2019 0.8000 0.8200 0.7720 0.8200 1,300 +0.02(+2.50%)
Nov 27, 2019 0.8294 0.8657 0.8000 0.8000 4,100 +0.00(+0.00%)
Nov 26, 2019 0.8900 0.8900 0.8000 0.8000 10,517 -0.07(-8.01%)
Nov 25, 2019 0.8686 0.8998 0.8600 0.8697 8,370 +0.03(+3.54%)
Nov 22, 2019 0.8591 0.8799 0.8400 0.8400 11,500 +0.01(+1.22%)
Nov 21, 2019 0.9700 0.9700 0.8150 0.8299 102,995 +0.03(+3.22%)
Nov 20, 2019 0.7806 0.8499 0.7806 0.8040 17,902 -0.02(-1.95%)
Nov 19, 2019 0.8000 0.8200 0.7700 0.8200 5,014 +0.05(+6.00%)
Nov 18, 2019 0.7985 0.8000 0.7701 0.7736 40,690 -0.00(-0.04%)
Nov 15, 2019 0.8000 0.8000 0.7739 0.7739 1,400 -0.03(-3.26%)
Nov 14, 2019 0.8100 0.8100 0.7695 0.8000 1,266 +0.03(+3.90%)
Nov 13, 2019 0.8000 0.8100 0.7700 0.7700 6,461 -0.00(-0.54%)
Nov 12, 2019 0.8000 0.8000 0.7742 0.7742 12,693 -0.01(-0.88%)
Nov 11, 2019 0.8188 0.8188 0.7810 0.7811 25,898 -0.04(-4.62%)
Nov 08, 2019 0.7900 0.8397 0.7350 0.8189 27,400 +0.05(+6.01%)
Nov 07, 2019 0.8199 0.8199 0.7724 0.7725 5,607 -0.05(-5.76%)
Nov 06, 2019 0.8000 0.8200 0.7803 0.8197 25,735 +0.02(+2.46%)
Nov 05, 2019 0.7900 0.8029 0.7850 0.8000 13,928 +0.00(+0.20%)
Nov 04, 2019 0.8200 0.8200 0.7900 0.7984 2,866 -0.01(-0.91%)
Nov 01, 2019 0.7461 0.8057 0.7461 0.8057 70,700 +0.02(+2.00%)
Oct 31, 2019 0.8100 0.8244 0.7645 0.7899 8,448 -0.04(-4.83%)
Oct 30, 2019 0.8301 0.8307 0.8300 0.8300 20,933 +0.01(+0.67%)
Oct 29, 2019 0.8700 0.8850 0.8245 0.8245 51,985 -0.06(-6.94%)
Oct 28, 2019 0.8860 0.8860 0.8860 0.8860 289 +0.01(+0.68%)
Oct 25, 2019 0.9000 0.9032 0.8800 0.8800 5,200 -0.03(-3.24%)
Oct 24, 2019 0.8752 0.9095 0.8752 0.9095 3,372 +0.01(+1.06%)
Oct 23, 2019 0.9000 0.9000 0.9000 0.9000 187 +0.05(+5.34%)
Oct 22, 2019 0.8503 0.8544 0.8500 0.8544 1,369 +0.00(+0.51%)
Oct 21, 2019 0.9089 0.9099 0.8500 0.8501 17,702 -0.05(-5.54%)
Oct 18, 2019 0.9399 0.9399 0.8800 0.9000 4,700 -0.08(-8.16%)
Oct 17, 2019 0.9399 0.9800 0.9399 0.9800 384 +0.11(+13.27%)
Oct 16, 2019 0.9231 0.9500 0.8500 0.8652 30,674 -0.06(-6.11%)
Oct 15, 2019 0.9300 0.9301 0.9202 0.9215 3,471 +0.00(+0.15%)
Oct 14, 2019 0.9505 0.9649 0.9000 0.9201 12,460 -0.08(-7.99%)
Oct 11, 2019 1.000 1.000 1.000 1.000 400 +0.03(+3.09%)
Oct 10, 2019 1.000 1.020 0.9700 0.9700 19,515 -0.03(-3.00%)
Oct 09, 2019 1.000 1.000 1.000 1.000 288 -0.04(-3.85%)
Oct 08, 2019 1.000 1.040 1.000 1.040 476 +0.04(+4.00%)
Oct 07, 2019 0.9900 1.030 0.9910 1.000 1,992 -0.06(-5.66%)
Oct 04, 2019 0.9800 1.060 0.9505 1.060 2,100 -0.01(-0.93%)
Oct 03, 2019 1.070 1.070 214 +0.00(+0.00%)
Oct 02, 2019 0.9900 1.100 0.9800 1.070 9,010 +0.06(+5.94%)
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.