S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Emerson Radio Corp (MSN)
Emerson Radio Corp (MSN) Historical

MSN Emerson Radio Corp

0.54

0.0023 (0.43%)

May 17 2024 - Closed

Delayed by 15 minutes

MSN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.54	0.0023	0.43%	0.5418	0.56	0.54	1,344
May 16 2024	0.5377	0.0075	1.41%	0.5489	0.5489	0.53	1,479
May 15 2024	0.5302	-0.0198	-3.60%	0.55	0.5665	0.53	6,923
May 14 2024	0.55	-0.0098	-1.75%	0.56	0.56	0.55	3,154
May 13 2024	0.5598	-0.0099	-1.74%	0.5501	0.5697	0.55	10,660
May 10 2024	0.5697	0.009	1.61%	0.569	0.5697	0.545198	18,350
May 09 2024	0.5607	0.0094	1.71%	0.5519	0.5607	0.5514	540
May 08 2024	0.5513	0.0013	0.24%	0.55	0.574999	0.55	751
May 07 2024	0.55	0.00	0.00%	0.558	0.578	0.55	3,114
May 06 2024	0.55	-0.015	-2.65%	0.55	0.577	0.55	47,983
May 03 2024	0.565	-0.0061	-1.07%	0.578	0.578	0.565	6,707
May 02 2024	0.5711	0.0061	1.08%	0.5638	0.59	0.5638	15,625
May 01 2024	0.565	-0.0021	-0.37%	0.60	0.60	0.565	1,289
Apr 30 2024	0.5671	-0.0068	-1.18%	0.56	0.5739	0.56	2,199
Apr 29 2024	0.5739	0.0255	4.65%	0.563	0.61	0.5468	35,256
Apr 26 2024	0.5484	0.0016	0.29%	0.563	0.563	0.5468	3,787
Apr 25 2024	0.5468	-0.00	0.00%	0.54	0.5469	0.54	497
Apr 24 2024	0.546801	-0.0078	-1.41%	0.55	0.5608	0.5467	13,773
Apr 23 2024	0.5546	0.0145	2.68%	0.5549	0.5549	0.55	936
Apr 22 2024	0.540101	0.0021	0.39%	0.54	0.540101	0.54	1,295
Apr 19 2024	0.538	-0.022	-3.93%	0.5571	0.5595	0.5359	5,359
Apr 18 2024	0.56	0.025	4.67%	0.535	0.56	0.535	5,291
Apr 17 2024	0.535	-0.006	-1.11%	0.5408	0.5408	0.535	12,663
Apr 16 2024	0.541	0.0108	2.04%	0.53	0.541	0.53	4,468
Apr 15 2024	0.5302	-0.0198	-3.60%	0.555	0.555	0.53	13,717
Apr 12 2024	0.55	0.019	3.58%	0.54	0.55	0.532	8,165
Apr 11 2024	0.531	0.0008	0.15%	0.53	0.535599	0.53	3,835
Apr 10 2024	0.5302	0.0002	0.04%	0.53	0.5347	0.53	2,205
Apr 09 2024	0.53	-0.01	-1.85%	0.54	0.54	0.53	5,203
Apr 08 2024	0.54	0.0098	1.85%	0.53	0.562799	0.53	1,667
Apr 05 2024	0.530201	-0.0228	-4.12%	0.5526	0.554	0.5301	15,845
Apr 04 2024	0.553	0.0015	0.27%	0.5514	0.553	0.54	2,190
Apr 03 2024	0.5515	-0.0083	-1.48%	0.56	0.563	0.5515	1,097
Apr 02 2024	0.5598	-0.0002	-0.04%	0.5549	0.5598	0.55	2,465
Apr 01 2024	0.56	0.03	5.66%	0.543	0.56	0.53	16,254
Mar 28 2024	0.53	0.00	0.00%	0.539	0.539	0.53	15,927
Mar 27 2024	0.53	-0.009	-1.67%	0.5342	0.5483	0.53	3,430
Mar 26 2024	0.539	0.004	0.75%	0.5423	0.5478	0.535	2,989
Mar 25 2024	0.535	-0.0137	-2.50%	0.548	0.548	0.5302	5,599
Mar 22 2024	0.5487	0.0187	3.53%	0.5362	0.5487	0.53	6,587
Mar 21 2024	0.53	0.01	1.92%	0.52	0.536497	0.52	10,359
Mar 20 2024	0.52	0.00	0.00%	0.5331	0.5331	0.52	7,680
Mar 19 2024	0.52	0.00	0.00%	0.52	0.5331	0.52	11,975
Mar 18 2024	0.52	-0.0093	-1.76%	0.5317	0.55	0.52	3,415
Mar 15 2024	0.5293	0.0091	1.75%	0.55	0.55	0.52	1,757
Mar 14 2024	0.5202	0.0002	0.04%	0.55	0.55	0.5202	31,993
Mar 13 2024	0.52	-0.0001	-0.02%	0.52	0.525	0.517	18,834
Mar 12 2024	0.5201	0.0031	0.60%	0.517	0.56	0.517	71,790
Mar 11 2024	0.517	-0.006	-1.15%	0.529	0.529	0.516	11,260
Mar 08 2024	0.523	0.007	1.36%	0.53	0.53	0.516	7,740
Mar 07 2024	0.516	0.00	0.00%	0.53	0.53	0.516	2,409
Mar 06 2024	0.516	-0.004	-0.77%	0.52	0.5228	0.516	2,343
Mar 05 2024	0.52	0.004	0.78%	0.5176	0.52	0.516	4,672
Mar 04 2024	0.516	0.00	0.00%	0.52	0.525	0.516	3,280
Mar 01 2024	0.516	0.00	0.00%	0.516	0.5249	0.516	2,534
Feb 29 2024	0.516	0.00	0.00%	0.525	0.525	0.516	1,251
Feb 28 2024	0.516	0.00	0.00%	0.52	0.5232	0.516	9,302
Feb 27 2024	0.516	-0.009	-1.71%	0.532	0.532	0.516	16,024
Feb 26 2024	0.525	-0.0077	-1.45%	0.53	0.5335	0.516	4,140
Feb 23 2024	0.5327	0.0172	3.34%	0.5412	0.5412	0.5151	497
Feb 22 2024	0.5155	-0.0024	-0.46%	0.5514	0.5514	0.5155	1,380
Feb 21 2024	0.5179	0.0047	0.92%	0.5132	0.5388	0.5132	2,921
Feb 20 2024	0.5132	-0.0124	-2.36%	0.47	0.5257	0.47	7,005

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions