Emerson Radio Corporation (MSN) Historical Stock Data
0.42 ↑0.02 (6.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSN is down -1.76% a day on average. There have been 14 days where Emerson Radio Corporation closed green and 16 days where MSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.42 | 0.42 | ↓$0.00 (-0.47%) | 0.41 | 0.43 | 16.70K |
| 2024-12-02 | 0.41 | 0.40 | ↓$0.01 (-3.61%) | 0.35 | 0.42 | 173.38K |
| 2024-11-29 | 0.44 | 0.41 | ↓$0.03 (-7.73%) | 0.40 | 0.44 | 67.74K |
| 2024-11-27 | 0.47 | 0.43 | ↓$0.04 (-8.04%) | 0.43 | 0.47 | 24.97K |
| 2024-11-26 | 0.46 | 0.45 | ↓$0.01 (-2.50%) | 0.44 | 0.49 | 10.33K |
| 2024-11-25 | 0.50 | 0.43 | ↓$0.07 (-14.00%) | 0.43 | 0.50 | 20.93K |
| 2024-11-22 | 0.47 | 0.43 | ↓$0.04 (-7.87%) | 0.43 | 0.47 | 12.14K |
| 2024-11-21 | 0.45 | 0.46 | ↑$0.01 (2.00%) | 0.44 | 0.46 | 5.33K |
| 2024-11-20 | 0.46 | 0.45 | ↓$0.01 (-2.17%) | 0.45 | 0.46 | 18.71K |
| 2024-11-19 | 0.47 | 0.46 | ↓$0.01 (-2.65%) | 0.45 | 0.47 | 19.47K |
| 2024-11-18 | 0.48 | 0.45 | ↓$0.03 (-6.27%) | 0.45 | 0.48 | 0.96K |
| 2024-11-15 | 0.49 | 0.48 | ↓$0.01 (-1.03%) | 0.45 | 0.49 | 17.30K |
| 2024-11-14 | 0.46 | 0.48 | ↑$0.02 (4.35%) | 0.46 | 0.48 | 7.95K |
| 2024-11-13 | 0.48 | 0.48 | ↓$0.00 (-0.02%) | 0.45 | 0.50 | 49.52K |
| 2024-11-12 | 0.50 | 0.48 | ↓$0.02 (-4.70%) | 0.48 | 0.51 | 26.49K |
| 2024-11-11 | 0.50 | 0.51 | ↑$0.01 (1.50%) | 0.50 | 0.51 | 1.90K |
| 2024-11-08 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 6.27K |
| 2024-11-07 | 0.50 | 0.52 | ↑$0.02 (3.00%) | 0.50 | 0.52 | 1.94K |
| 2024-11-06 | 0.50 | 0.52 | ↑$0.02 (4.44%) | 0.50 | 0.52 | 663 |
| 2024-11-05 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.51 | 1.47K |
| 2024-11-04 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.51 | 5.22K |
| 2024-11-01 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 343 |
| 2024-10-31 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 348 |
| 2024-10-30 | 0.50 | 0.51 | ↑$0.01 (2.20%) | 0.50 | 0.51 | 3.53K |
| 2024-10-29 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 4.98K |
| 2024-10-28 | 0.56 | 0.51 | ↓$0.05 (-9.79%) | 0.50 | 0.56 | 15.94K |
| 2024-10-25 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 892 |
| 2024-10-24 | 0.52 | 0.51 | ↓$0.01 (-0.97%) | 0.51 | 0.52 | 729 |
| 2024-10-23 | 0.50 | 0.53 | ↑$0.03 (5.30%) | 0.50 | 0.53 | 1.07K |
| 2024-10-22 | 0.52 | 0.50 | ↓$0.02 (-3.65%) | 0.50 | 0.53 | 1.57K |
Create an account or log in to view more rows.
$MSN CHUG CHUG CHUG
$MSN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MSN now I buy
$MSN has just been halted from trading.
$MSN today will be a nice green day LFG!!!
$MSN take us to the moon
lets goooooo
$MSN nice gap
$MSN come on I wana jump up and down
$MSN still waiting to short this. Next Tuesday feels right for some reason
$MSN keep it going