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 |
| Jul 19, 2023 | $0.580 | $0.560 | $0.556 | $0.560 | 2 787 |
| Jul 18, 2023 | $0.580 | $0.580 | $0.580 | $0.580 | 638 |
| Jul 17, 2023 | $0.574 | $0.574 | $0.554 | $0.563 | 6 825 |
| Jul 14, 2023 | $0.560 | $0.580 | $0.560 | $0.566 | 7 422 |
| Jul 13, 2023 | $0.561 | $0.561 | $0.550 | $0.556 | 42 834 |
| Jul 12, 2023 | $0.556 | $0.580 | $0.556 | $0.580 | 2 629 |
| Jul 11, 2023 | $0.564 | $0.570 | $0.564 | $0.567 | 2 430 |
| Jul 10, 2023 | $0.580 | $0.580 | $0.561 | $0.561 | 2 588 |
| Jul 07, 2023 | $0.585 | $0.585 | $0.561 | $0.580 | 1 657 |
| Jul 06, 2023 | $0.560 | $0.560 | $0.560 | $0.560 | 182 |
| Jul 05, 2023 | $0.566 | $0.570 | $0.566 | $0.570 | 7 334 |
| Jul 03, 2023 | $0.570 | $0.590 | $0.562 | $0.590 | 2 684 |
| Jun 30, 2023 | $0.573 | $0.590 | $0.556 | $0.590 | 6 350 |
| Jun 29, 2023 | $0.640 | $0.630 | $0.540 | $0.580 | 121 623 |
| Jun 28, 2023 | $0.540 | $0.610 | $0.536 | $0.540 | 52 885 |
| Jun 27, 2023 | $0.550 | $0.550 | $0.543 | $0.550 | 2 488 |
| Jun 26, 2023 | $0.540 | $0.550 | $0.540 | $0.550 | 2 961 |
| Jun 23, 2023 | $0.531 | $0.540 | $0.540 | $0.540 | 4 312 |
| Jun 22, 2023 | $0.530 | $0.531 | $0.531 | $0.531 | 1 137 |
| Jun 21, 2023 | $0.530 | $0.555 | $0.530 | $0.555 | 12 249 |
| Jun 20, 2023 | $0.540 | $0.555 | $0.530 | $0.530 | 49 221 |
| Jun 16, 2023 | $0.566 | $0.567 | $0.540 | $0.567 | 2 303 |
| Jun 15, 2023 | $0.540 | $0.561 | $0.540 | $0.540 | 4 654 |
| Jun 14, 2023 | $0.566 | $0.566 | $0.531 | $0.531 | 2 075 |
| Jun 13, 2023 | $0.511 | $0.566 | $0.547 | $0.550 | 2 590 |
