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 |
| Mar 28, 2024 | $0.539 | $0.539 | $0.530 | $0.530 | 16 082 |
| Mar 27, 2024 | $0.530 | $0.548 | $0.530 | $0.530 | 3 430 |
| Mar 26, 2024 | $0.547 | $0.548 | $0.535 | $0.535 | 2 872 |
| Mar 25, 2024 | $0.541 | $0.548 | $0.530 | $0.535 | 5 598 |
| Mar 22, 2024 | $0.536 | $0.549 | $0.530 | $0.549 | 6 587 |
| Mar 21, 2024 | $0.520 | $0.536 | $0.520 | $0.530 | 10 349 |
| Mar 20, 2024 | $0.520 | $0.533 | $0.520 | $0.520 | 7 525 |
| Mar 19, 2024 | $0.520 | $0.525 | $0.520 | $0.520 | 11 971 |
| Mar 18, 2024 | $0.532 | $0.549 | $0.520 | $0.520 | 3 410 |
| Mar 15, 2024 | $0.520 | $0.529 | $0.520 | $0.529 | 1 757 |
| Mar 14, 2024 | $0.550 | $0.550 | $0.520 | $0.520 | 31 924 |
| Mar 13, 2024 | $0.520 | $0.520 | $0.517 | $0.520 | 18 732 |
| Mar 12, 2024 | $0.528 | $0.560 | $0.518 | $0.520 | 71 790 |
| Mar 11, 2024 | $0.529 | $0.529 | $0.517 | $0.517 | 11 244 |
| Mar 08, 2024 | $0.516 | $0.525 | $0.516 | $0.523 | 7 740 |
| Mar 07, 2024 | $0.516 | $0.524 | $0.516 | $0.516 | 2 409 |
| Mar 06, 2024 | $0.520 | $0.520 | $0.516 | $0.516 | 2 343 |
| Mar 05, 2024 | $0.516 | $0.520 | $0.516 | $0.520 | 4 640 |
| Mar 04, 2024 | $0.520 | $0.521 | $0.516 | $0.516 | 3 280 |
| Mar 01, 2024 | $0.516 | $0.525 | $0.516 | $0.516 | 1 841 |
| Feb 29, 2024 | $0.525 | $0.525 | $0.516 | $0.516 | 663 |
| Feb 28, 2024 | $0.516 | $0.516 | $0.516 | $0.516 | 9 302 |
| Feb 27, 2024 | $0.517 | $0.525 | $0.516 | $0.516 | 15 940 |
| Feb 26, 2024 | $0.530 | $0.534 | $0.516 | $0.525 | 4 139 |
| Feb 23, 2024 | $0.515 | $0.533 | $0.515 | $0.516 | 439 |
