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 04, 2016 | $1.02 | $1.02 | $0.97 | $0.99 | 1 600 |
| Feb 03, 2016 | $1.00 | $1.01 | $0.91 | $1.00 | 8 200 |
| Feb 02, 2016 | $1.01 | $1.01 | $0.96 | $0.99 | 1 700 |
| Feb 01, 2016 | $0.98 | $1.03 | $0.94 | $1.01 | 4 800 |
| Jan 29, 2016 | $1.00 | $1.03 | $0.95 | $0.98 | 51 800 |
| Jan 28, 2016 | $1.03 | $1.03 | $0.96 | $1.00 | 1 700 |
| Jan 27, 2016 | $0.96 | $1.02 | $0.93 | $1.02 | 70 100 |
| Jan 26, 2016 | $1.00 | $1.03 | $0.96 | $0.96 | 3 100 |
| Jan 25, 2016 | $0.96 | $1.04 | $0.95 | $0.97 | 6 800 |
| Jan 22, 2016 | $1.00 | $1.04 | $0.95 | $0.96 | 39 500 |
| Jan 21, 2016 | $1.00 | $1.06 | $1.00 | $1.02 | 105 800 |
| Jan 20, 2016 | $1.04 | $1.04 | $0.99 | $1.01 | 27 000 |
| Jan 19, 2016 | $1.04 | $1.05 | $0.99 | $1.01 | 17 700 |
| Jan 15, 2016 | $1.01 | $1.06 | $1.01 | $1.02 | 24 000 |
| Jan 14, 2016 | $1.02 | $1.06 | $1.01 | $1.03 | 33 600 |
| Jan 13, 2016 | $1.00 | $1.06 | $1.00 | $1.05 | 68 700 |
| Jan 12, 2016 | $1.08 | $1.08 | $1.02 | $1.05 | 7 100 |
| Jan 11, 2016 | $1.05 | $1.09 | $1.01 | $1.05 | 77 300 |
| Jan 08, 2016 | $1.03 | $1.04 | $0.99 | $1.03 | 26 800 |
| Jan 07, 2016 | $1.05 | $1.08 | $1.03 | $1.03 | 62 700 |
| Jan 06, 2016 | $1.03 | $1.10 | $1.03 | $1.05 | 71 700 |
| Jan 05, 2016 | $1.04 | $1.05 | $1.00 | $1.03 | 10 200 |
