Emerson Radio Corporation (MSN) Historical Stock Data

0.56 ↑0.03 (4.67%)

As of April 18, 2024, 10:22am EST.

Historical Data

In the past 30 trading days, MSN is down -0.13% a day on average. There have been 16 days where Emerson Radio Corporation closed green and 14 days where MSN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	0.54	0.56	↑$0.03 (4.67%)	0.54	0.56	5.29K
2024-04-17	0.54	0.54	↑$0.00 (0.00%)	0.54	0.54	12.66K
2024-04-16	0.53	0.54	↑$0.01 (2.08%)	0.53	0.54	4.47K
2024-04-15	0.56	0.53	↓$0.02 (-4.47%)	0.53	0.56	13.72K
2024-04-12	0.53	0.55	↑$0.02 (3.38%)	0.53	0.55	8.17K
2024-04-11	0.53	0.53	↑$0.00 (0.19%)	0.53	0.54	3.84K
2024-04-10	0.53	0.53	↑$0.00 (0.04%)	0.53	0.53	2.21K
2024-04-09	0.54	0.53	↓$0.01 (-1.85%)	0.53	0.54	5.20K
2024-04-08	0.53	0.54	↑$0.01 (1.89%)	0.53	0.56	1.67K
2024-04-05	0.55	0.53	↓$0.02 (-4.30%)	0.53	0.55	15.85K
2024-04-04	0.55	0.55	↑$0.00 (0.29%)	0.54	0.55	2.19K
2024-04-03	0.56	0.55	↓$0.01 (-1.52%)	0.55	0.56	1.10K
2024-04-02	0.55	0.56	↑$0.00 (0.88%)	0.55	0.56	2.47K
2024-04-01	0.54	0.56	↑$0.02 (3.13%)	0.53	0.56	16.26K
2024-03-28	0.54	0.53	↓$0.01 (-1.67%)	0.53	0.54	16.08K
2024-03-27	0.53	0.53	↓$0.00 (-0.02%)	0.53	0.55	3.43K
2024-03-26	0.55	0.54	↓$0.01 (-1.46%)	0.54	0.55	2.99K
2024-03-25	0.54	0.54	↓$0.01 (-1.11%)	0.53	0.55	5.60K
2024-03-22	0.54	0.55	↑$0.01 (2.33%)	0.53	0.55	6.59K
2024-03-21	0.52	0.53	↑$0.01 (1.92%)	0.52	0.54	10.36K
2024-03-20	0.52	0.52	↑$0.00 (0.00%)	0.52	0.53	7.68K
2024-03-19	0.52	0.52	↓$0.00 (-0.02%)	0.52	0.53	11.98K
2024-03-18	0.53	0.52	↓$0.01 (-2.20%)	0.52	0.55	3.54K
2024-03-15	0.52	0.53	↑$0.01 (1.79%)	0.52	0.53	1.76K
2024-03-14	0.55	0.52	↓$0.03 (-5.42%)	0.52	0.55	31.99K
2024-03-13	0.52	0.52	↓$0.00 (-0.02%)	0.52	0.53	18.83K
2024-03-12	0.53	0.52	↓$0.01 (-1.50%)	0.52	0.56	71.79K
2024-03-11	0.53	0.52	↓$0.01 (-2.27%)	0.52	0.53	11.26K
2024-03-08	0.52	0.52	↑$0.01 (1.36%)	0.52	0.53	7.74K
2024-03-07	0.52	0.52	↑$0.00 (0.00%)	0.52	0.52	2.41K