Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerson Radio Corp
(NY:
MSN
)
0.5400
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
1.890
1.890
1.840
1.840
3,637
-0.04(-2.17%)
May 29, 2014
1.921
1.921
1.881
1.881
6,428
-0.07(-3.54%)
May 28, 2014
1.940
1.950
1.880
1.950
15,019
+0.01(+0.52%)
May 27, 2014
1.930
1.970
1.920
1.940
5,355
+0.01(+0.52%)
May 23, 2014
1.950
1.930
1.930
1.930
63,000
-0.08(-3.98%)
May 22, 2014
2.000
2.010
1.990
2.010
1,898
-0.01(-0.50%)
May 21, 2014
2.030
2.030
2.020
2.020
2,725
+0.02(+1.00%)
May 20, 2014
1.870
2.200
1.870
2.000
48,856
+0.05(+2.40%)
May 19, 2014
1.922
1.960
1.910
1.953
6,181
+0.02(+1.20%)
May 16, 2014
1.930
1.960
1.830
1.930
47,474
-0.03(-1.53%)
May 15, 2014
1.970
1.990
1.904
1.960
7,003
-0.02(-1.01%)
May 14, 2014
1.960
2.060
1.960
1.980
5,753
-0.05(-2.46%)
May 13, 2014
2.017
2.050
2.017
2.030
6,250
+0.00(+0.00%)
May 12, 2014
2.000
2.030
2.000
2.030
11,119
+0.01(+0.45%)
May 09, 2014
2.020
2.060
2.020
2.021
3,137
-0.01(-0.44%)
May 08, 2014
2.010
2.030
1.980
2.030
23,568
+0.04(+2.01%)
May 07, 2014
2.069
2.070
1.990
1.990
8,102
-0.04(-1.97%)
May 06, 2014
2.080
2.090
1.930
2.030
39,414
-0.02(-0.98%)
May 05, 2014
2.150
2.150
1.950
2.050
41,783
-0.05(-2.38%)
May 02, 2014
2.000
2.170
1.992
2.100
68,578
+0.11(+5.53%)
May 01, 2014
2.010
2.020
1.985
1.990
16,388
-0.04(-1.97%)
Apr 30, 2014
2.030
2.030
2.010
2.030
7,928
-0.02(-0.98%)
Apr 29, 2014
2.020
2.070
2.010
2.050
19,500
+0.00(+0.00%)
Apr 28, 2014
2.030
2.050
2.030
2.050
2,000
-0.01(-0.49%)
Apr 25, 2014
2.100
2.100
2.020
2.060
6,035
-0.03(-1.44%)
Apr 24, 2014
2.010
2.104
1.970
2.090
17,090
+0.02(+0.97%)
Apr 23, 2014
2.070
2.070
2.070
2.070
2,000
+0.04(+1.97%)
Apr 22, 2014
2.050
2.050
2.020
2.030
1,500
-0.02(-0.98%)
Apr 21, 2014
2.040
2.070
1.970
2.050
15,901
-0.02(-0.97%)
Apr 17, 2014
2.080
2.070
2.070
2.070
33,500
-0.03(-1.43%)
Apr 16, 2014
2.100
2.100
2.100
2.100
201
+0.00(+0.00%)
Apr 15, 2014
2.030
2.100
2.030
2.100
52,131
-0.04(-1.87%)
Apr 14, 2014
2.030
2.140
2.030
2.140
4,219
+0.07(+3.38%)
Apr 11, 2014
2.080
2.080
2.070
2.070
675
-0.01(-0.48%)
Apr 10, 2014
2.050
2.110
2.050
2.080
8,683
-0.01(-0.48%)
Apr 09, 2014
2.071
2.130
2.070
2.090
2,000
-0.02(-0.71%)
Apr 08, 2014
2.030
2.110
2.030
2.105
12,063
+0.00(+0.24%)
Apr 07, 2014
2.040
2.110
2.022
2.100
23,110
+0.05(+2.44%)
Apr 04, 2014
2.010
2.079
2.000
2.050
6,116
+0.01(+0.49%)
Apr 03, 2014
2.090
2.090
2.020
2.040
52,965
-0.04(-1.92%)
Apr 02, 2014
2.090
2.100
2.080
2.080
3,929
+0.02(+0.97%)
Apr 01, 2014
2.050
2.090
2.050
2.060
12,719
-0.02(-0.96%)
Mar 31, 2014
2.140
2.140
2.010
2.080
10,422
-0.03(-1.42%)
Mar 28, 2014
2.120
2.180
2.041
2.110
47,523
-0.07(-3.21%)
Mar 27, 2014
2.130
2.180
2.070
2.180
14,332
+0.09(+4.31%)
Mar 26, 2014
2.170
2.170
2.090
2.090
12,732
-0.03(-1.42%)
Mar 25, 2014
2.110
2.179
2.090
2.120
5,309
-0.01(-0.47%)
Mar 24, 2014
2.150
2.180
2.130
2.130
25,203
-0.02(-0.93%)
Mar 21, 2014
2.180
2.180
2.130
2.150
8,480
-0.01(-0.46%)
Mar 20, 2014
2.170
2.180
2.160
2.160
9,523
+0.02(+0.93%)
Mar 19, 2014
2.020
2.190
2.020
2.140
22,432
+0.04(+1.90%)
Mar 18, 2014
2.200
2.200
2.100
2.100
18,480
-0.03(-1.41%)
Mar 17, 2014
1.825
2.210
2.130
2.130
115,113
-0.05(-2.29%)
Mar 14, 2014
2.090
2.200
2.070
2.180
209,375
+0.14(+6.86%)
Mar 13, 2014
2.060
2.090
2.040
2.040
133,991
-0.02(-0.97%)
Mar 12, 2014
2.120
2.150
2.040
2.060
51,576
-0.03(-1.44%)
Mar 11, 2014
2.100
2.210
2.080
2.090
98,794
+0.00(+0.00%)
Mar 10, 2014
2.290
2.290
2.060
2.090
83,899
-0.15(-6.70%)
Mar 07, 2014
2.200
2.300
2.189
2.240
520,480
+0.01(+0.45%)
Mar 06, 2014
2.120
2.230
2.120
2.230
100,344
+0.08(+3.72%)
Mar 05, 2014
2.070
2.150
2.069
2.150
36,323
+0.04(+1.90%)
Mar 04, 2014
2.100
2.110
2.080
2.110
13,503
-0.04(-1.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.