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 |
| Feb 22, 2024 | $0.551 | $0.551 | $0.516 | $0.516 | 1 229 |
| Feb 21, 2024 | $0.513 | $0.518 | $0.513 | $0.518 | 3 024 |
| Feb 20, 2024 | $0.470 | $0.513 | $0.470 | $0.513 | 7 005 |
| Feb 16, 2024 | $0.520 | $0.536 | $0.520 | $0.526 | 20 625 |
| Feb 15, 2024 | $0.555 | $0.555 | $0.510 | $0.555 | 49 822 |
| Feb 14, 2024 | $0.555 | $0.560 | $0.555 | $0.560 | 3 283 |
| Feb 13, 2024 | $0.555 | $0.556 | $0.555 | $0.555 | 3 151 |
| Feb 12, 2024 | $0.555 | $0.555 | $0.555 | $0.555 | 1 347 |
| Feb 09, 2024 | $0.555 | $0.555 | $0.550 | $0.555 | 1 856 |
| Feb 08, 2024 | $0.546 | $0.546 | $0.540 | $0.540 | 10 293 |
| Feb 07, 2024 | $0.546 | $0.546 | $0.546 | $0.546 | 7 339 |
| Feb 06, 2024 | $0.542 | $0.542 | $0.542 | $0.542 | 126 |
| Feb 05, 2024 | $0.560 | $0.560 | $0.542 | $0.542 | 4 199 |
| Feb 02, 2024 | $0.540 | $0.558 | $0.540 | $0.557 | 6 029 |
| Feb 01, 2024 | $0.540 | $0.540 | $0.540 | $0.540 | 3 519 |
| Jan 31, 2024 | $0.550 | $0.550 | $0.540 | $0.540 | 22 100 |
| Jan 30, 2024 | $0.550 | $0.550 | $0.550 | $0.550 | 7 460 |
| Jan 29, 2024 | $0.543 | $0.558 | $0.543 | $0.550 | 2 182 |
| Jan 26, 2024 | $0.550 | $0.555 | $0.550 | $0.550 | 1 374 |
| Jan 25, 2024 | $0.550 | $0.550 | $0.550 | $0.550 | 19 175 |
| Jan 24, 2024 | $0.550 | $0.550 | $0.550 | $0.550 | 2 693 |
| Jan 23, 2024 | $0.550 | $0.550 | $0.550 | $0.550 | 4 165 |
| Jan 22, 2024 | $0.559 | $0.559 | $0.550 | $0.550 | 1 854 |
| Jan 19, 2024 | $0.550 | $0.559 | $0.550 | $0.559 | 2 421 |
| Jan 18, 2024 | $0.550 | $0.560 | $0.550 | $0.550 | 1 803 |
