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 |
| Aug 23, 2023 | $0.560 | $0.561 | $0.560 | $0.561 | 5 786 |
| Aug 22, 2023 | $0.570 | $0.570 | $0.560 | $0.560 | 6 220 |
| Aug 21, 2023 | $0.560 | $0.583 | $0.568 | $0.583 | 984 |
| Aug 18, 2023 | $0.575 | $0.589 | $0.560 | $0.560 | 1 319 |
| Aug 17, 2023 | $0.560 | $0.575 | $0.560 | $0.562 | 12 770 |
| Aug 16, 2023 | $0.575 | $0.575 | $0.575 | $0.575 | 546 |
| Aug 15, 2023 | $0.575 | $0.580 | $0.560 | $0.574 | 612 |
| Aug 14, 2023 | $0.550 | $0.570 | $0.556 | $0.560 | 7 206 |
| Aug 11, 2023 | $0.556 | $0.570 | $0.552 | $0.562 | 6 670 |
| Aug 10, 2023 | $0.576 | $0.582 | $0.569 | $0.569 | 1 987 |
| Aug 09, 2023 | $0.588 | $0.578 | $0.567 | $0.573 | 3 689 |
| Aug 08, 2023 | $0.570 | $0.570 | $0.558 | $0.560 | 5 850 |
| Aug 07, 2023 | $0.575 | $0.575 | $0.556 | $0.562 | 9 549 |
| Aug 04, 2023 | $0.555 | $0.579 | $0.564 | $0.567 | 2 599 |
| Aug 03, 2023 | $0.570 | $0.570 | $0.555 | $0.555 | 1 783 |
| Aug 02, 2023 | $0.550 | $0.579 | $0.550 | $0.579 | 7 984 |
| Aug 01, 2023 | $0.550 | $0.570 | $0.558 | $0.558 | 9 357 |
| Jul 31, 2023 | $0.565 | $0.573 | $0.565 | $0.565 | 2 967 |
| Jul 28, 2023 | $0.564 | $0.570 | $0.551 | $0.570 | 18 951 |
| Jul 27, 2023 | $0.579 | $0.579 | $0.556 | $0.556 | 10 050 |
| Jul 26, 2023 | $0.550 | $0.579 | $0.560 | $0.579 | 9 209 |
| Jul 25, 2023 | $0.550 | $0.580 | $0.550 | $0.553 | 6 839 |
| Jul 24, 2023 | $0.553 | $0.580 | $0.553 | $0.580 | 636 |
| Jul 21, 2023 | $0.552 | $0.564 | $0.553 | $0.553 | 2 173 |
| Jul 20, 2023 | $0.580 | $0.580 | $0.551 | $0.566 | 5 366 |
