NYSE:MSN
Emerson Radio Corp Stock Price (Quote)
$0.565
-0.0061 (-1.07%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MSN stock ended at $0.565. This is 1.07% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.30% from a day low at $0.565 to a day high of $0.578. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $0.560 | $0.580 | $0.545 | $0.570 | 1 390 |
| Jun 09, 2023 | $0.584 | $0.580 | $0.542 | $0.542 | 879 |
| Jun 08, 2023 | $0.552 | $0.580 | $0.560 | $0.580 | 6 478 |
| Jun 07, 2023 | $0.590 | $0.590 | $0.552 | $0.552 | 6 190 |
| Jun 06, 2023 | $0.570 | $0.582 | $0.554 | $0.571 | 4 927 |
| Jun 05, 2023 | $0.565 | $0.582 | $0.565 | $0.565 | 7 069 |
| Jun 02, 2023 | $0.565 | $0.590 | $0.565 | $0.568 | 3 283 |
| Jun 01, 2023 | $0.590 | $0.590 | $0.513 | $0.590 | 37 019 |
| May 31, 2023 | $0.600 | $0.600 | $0.550 | $0.590 | 4 007 |
| May 30, 2023 | $0.550 | $0.600 | $0.550 | $0.600 | 19 828 |
| May 26, 2023 | $0.583 | $0.600 | $0.552 | $0.583 | 11 523 |
| May 25, 2023 | $0.603 | $0.603 | $0.560 | $0.560 | 831 |
| May 24, 2023 | $0.550 | $0.600 | $0.550 | $0.600 | 645 |
| May 23, 2023 | $0.595 | $0.595 | $0.560 | $0.560 | 6 537 |
| May 22, 2023 | $0.550 | $0.610 | $0.550 | $0.610 | 3 436 |
| May 19, 2023 | $0.550 | $0.620 | $0.550 | $0.550 | 2 538 |
| May 18, 2023 | $0.578 | $0.551 | $0.551 | $0.551 | 1 994 |
| May 17, 2023 | $0.600 | $0.604 | $0.570 | $0.570 | 8 385 |
| May 16, 2023 | $0.600 | $0.620 | $0.565 | $0.610 | 60 554 |
| May 15, 2023 | $0.549 | $0.627 | $0.549 | $0.585 | 119 556 |
| May 12, 2023 | $0.539 | $0.540 | $0.540 | $0.540 | 879 |
| May 11, 2023 | $0.539 | $0.539 | $0.530 | $0.530 | 304 |
| May 10, 2023 | $0.538 | $0.539 | $0.538 | $0.539 | 3 572 |
| May 09, 2023 | $0.530 | $0.539 | $0.538 | $0.539 | 1 567 |
| May 08, 2023 | $0.520 | $0.539 | $0.530 | $0.538 | 8 736 |
