Emerson Radio Corporation (MSN) Historical Stock Data

0.45 ↓0.01 (-1.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MSN is down -1.08% a day on average. There have been 18 days where Emerson Radio Corporation closed green and 12 days where MSN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	0.45	0.45	↓$0.00 (-0.89%)	0.44	0.46	5.29K
2025-03-28	0.46	0.46	↓$0.01 (-1.79%)	0.46	0.47	2.86K
2025-03-27	0.44	0.48	↑$0.04 (9.09%)	0.44	0.48	10K
2025-03-26	0.44	0.44	↑$0.00 (0.00%)	0.44	0.45	10.45K
2025-03-25	0.49	0.45	↓$0.05 (-9.73%)	0.44	0.49	2.38K
2025-03-24	0.48	0.45	↓$0.03 (-6.23%)	0.45	0.48	5K
2025-03-21	0.45	0.50	↑$0.05 (10.38%)	0.44	0.50	21.49K
2025-03-20	0.44	0.45	↑$0.00 (0.93%)	0.44	0.46	7.25K
2025-03-19	0.44	0.44	↑$0.00 (0.02%)	0.44	0.48	30.99K
2025-03-18	0.44	0.44	↑$0.00 (0.00%)	0.42	0.45	23.40K
2025-03-17	0.46	0.44	↓$0.02 (-4.55%)	0.44	0.46	37.75K
2025-03-14	0.44	0.44	↑$0.00 (0.00%)	0.44	0.45	4.78K
2025-03-13	0.44	0.44	↑$0.00 (0.00%)	0.44	0.45	665
2025-03-12	0.44	0.44	↑$0.00 (0.02%)	0.44	0.45	3.18K
2025-03-11	0.44	0.44	↑$0.00 (0.07%)	0.44	0.45	1.66K
2025-03-10	0.42	0.44	↑$0.02 (4.76%)	0.42	0.45	1.98K
2025-03-07	0.44	0.44	↑$0.00 (0.02%)	0.44	0.45	14.75K
2025-03-06	0.44	0.44	↓$0.01 (-1.15%)	0.42	0.46	31.93K
2025-03-05	0.44	0.44	↑$0.00 (0.20%)	0.44	0.48	37.87K
2025-03-04	0.44	0.44	↑$0.00 (0.05%)	0.44	0.44	10.65K
2025-03-03	0.53	0.44	↓$0.09 (-16.96%)	0.44	0.53	49.46K
2025-02-28	0.46	0.46	↑$0.00 (0.02%)	0.46	0.49	22.31K
2025-02-27	0.46	0.47	↑$0.01 (1.09%)	0.46	0.49	11.99K
2025-02-26	0.46	0.46	↑$0.00 (0.59%)	0.45	0.48	11.87K
2025-02-25	0.50	0.46	↓$0.04 (-7.63%)	0.46	0.50	7.97K
2025-02-24	0.50	0.49	↓$0.01 (-2.04%)	0.46	0.50	4.78K
2025-02-21	0.48	0.47	↓$0.01 (-1.85%)	0.47	0.48	3.72K
2025-02-20	0.47	0.48	↑$0.01 (2.08%)	0.47	0.50	24.05K
2025-02-19	0.48	0.48	↓$0.00 (-0.35%)	0.47	0.50	31.50K
2025-02-18	0.51	0.47	↓$0.04 (-8.41%)	0.47	0.51	17.94K