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 |
| Mar 14, 2016 | $0.85 | $0.89 | $0.85 | $0.89 | 8 500 |
| Mar 11, 2016 | $0.90 | $0.90 | $0.90 | $0.90 | 400 |
| Mar 10, 2016 | $0.90 | $0.90 | $0.87 | $0.87 | 6 400 |
| Mar 09, 2016 | $0.90 | $0.90 | $0.89 | $0.89 | 4 000 |
| Mar 08, 2016 | $0.87 | $0.88 | $0.86 | $0.87 | 4 100 |
| Mar 07, 2016 | $0.92 | $0.92 | $0.86 | $0.87 | 14 500 |
| Mar 04, 2016 | $0.90 | $0.90 | $0.88 | $0.88 | 20 900 |
| Mar 03, 2016 | $0.90 | $0.90 | $0.88 | $0.88 | 14 600 |
| Mar 02, 2016 | $0.88 | $0.91 | $0.88 | $0.90 | 3 000 |
| Mar 01, 2016 | $0.93 | $0.93 | $0.85 | $0.89 | 134 900 |
| Feb 29, 2016 | $0.92 | $0.93 | $0.92 | $0.92 | 5 700 |
| Feb 26, 2016 | $0.93 | $0.93 | $0.91 | $0.91 | 500 |
| Feb 25, 2016 | $0.93 | $0.93 | $0.92 | $0.92 | 12 000 |
| Feb 24, 2016 | $0.92 | $0.95 | $0.92 | $0.95 | 4 100 |
| Feb 23, 2016 | $0.92 | $0.95 | $0.92 | $0.93 | 4 200 |
| Feb 22, 2016 | $0.94 | $0.94 | $0.92 | $0.92 | 3 000 |
| Feb 19, 2016 | $0.93 | $0.97 | $0.92 | $0.95 | 9 900 |
| Feb 18, 2016 | $0.95 | $0.97 | $0.93 | $0.93 | 6 500 |
| Feb 17, 2016 | $0.98 | $0.98 | $0.93 | $0.95 | 21 600 |
| Feb 16, 2016 | $0.92 | $0.93 | $0.92 | $0.93 | 2 300 |
| Feb 12, 2016 | $0.92 | $0.92 | $0.91 | $0.92 | 5 000 |
| Feb 11, 2016 | $0.93 | $0.93 | $0.91 | $0.92 | 8 000 |
| Feb 10, 2016 | $0.93 | $0.93 | $0.93 | $0.93 | 13 |
| Feb 09, 2016 | $0.91 | $0.94 | $0.91 | $0.93 | 13 000 |
| Feb 08, 2016 | $0.93 | $0.98 | $0.93 | $0.94 | 13 900 |
