NYSE:MSN
Emerson Radio Corp Stock Price (Quote)
$0.550
-0.0150 (-2.65%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 MSN stock ended at $0.550. This is 2.65% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.91% from a day low at $0.550 to a day high of $0.572. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $0.560 | $0.579 | $0.560 | $0.566 | 11 553 |
| Sep 28, 2023 | $0.560 | $0.570 | $0.560 | $0.560 | 2 654 |
| Sep 27, 2023 | $0.563 | $0.565 | $0.565 | $0.565 | 2 236 |
| Sep 26, 2023 | $0.564 | $0.580 | $0.564 | $0.580 | 9 713 |
| Sep 25, 2023 | $0.550 | $0.564 | $0.550 | $0.564 | 1 694 |
| Sep 22, 2023 | $0.563 | $0.563 | $0.563 | $0.563 | 5 809 |
| Sep 21, 2023 | $0.560 | $0.581 | $0.560 | $0.581 | 1 925 |
| Sep 20, 2023 | $0.572 | $0.581 | $0.566 | $0.566 | 1 633 |
| Sep 19, 2023 | $0.560 | $0.586 | $0.561 | $0.586 | 2 830 |
| Sep 18, 2023 | $0.580 | $0.580 | $0.561 | $0.580 | 2 254 |
| Sep 15, 2023 | $0.570 | $0.570 | $0.560 | $0.570 | 4 572 |
| Sep 14, 2023 | $0.560 | $0.570 | $0.560 | $0.570 | 1 752 |
| Sep 13, 2023 | $0.560 | $0.565 | $0.560 | $0.560 | 17 278 |
| Sep 12, 2023 | $0.560 | $0.560 | $0.560 | $0.560 | 1 166 |
| Sep 11, 2023 | $0.561 | $0.570 | $0.560 | $0.560 | 1 627 |
| Sep 08, 2023 | $0.560 | $0.564 | $0.561 | $0.564 | 8 166 |
| Sep 07, 2023 | $0.570 | $0.580 | $0.550 | $0.561 | 35 236 |
| Sep 06, 2023 | $0.561 | $0.580 | $0.561 | $0.579 | 2 248 |
| Sep 05, 2023 | $0.553 | $0.568 | $0.561 | $0.568 | 3 899 |
| Sep 01, 2023 | $0.571 | $0.571 | $0.560 | $0.561 | 23 649 |
| Aug 31, 2023 | $0.571 | $0.580 | $0.561 | $0.561 | 3 418 |
| Aug 30, 2023 | $0.564 | $0.580 | $0.564 | $0.564 | 3 647 |
| Aug 29, 2023 | $0.561 | $0.571 | $0.561 | $0.561 | 2 713 |
| Aug 28, 2023 | $0.570 | $0.570 | $0.561 | $0.561 | 1 883 |
| Aug 25, 2023 | $0.570 | $0.572 | $0.563 | $0.563 | 1 920 |
