Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emerson Radio Corp (NY: MSN )

0.5250 +0.0095 (+1.84%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.5300 0.5335 0.5160 0.5250 4,140 +0.01(+1.84%)
Feb 23, 2024 0.5151 0.5327 0.5151 0.5155 502 +0.00(+0.00%)
Feb 22, 2024 0.5500 0.5514 0.5155 0.5155 1,380 -0.00(-0.46%)
Feb 21, 2024 0.5132 0.5183 0.5132 0.5179 3,024 +0.00(+0.92%)
Feb 20, 2024 0.4700 0.5133 0.4700 0.5132 7,005 -0.01(-2.36%)
Feb 16, 2024 0.5199 0.5359 0.5175 0.5256 20,625 -0.03(-5.37%)
Feb 15, 2024 0.5550 0.5554 0.5102 0.5554 49,824 -0.00(-0.82%)
Feb 14, 2024 0.5551 0.5600 0.5550 0.5600 3,283 +0.01(+0.90%)
Feb 13, 2024 0.5600 0.5556 0.5550 0.5550 3,155 +0.00(+0.00%)
Feb 12, 2024 0.5550 0.5550 0.5550 0.5550 1,347 +0.00(+0.04%)
Feb 09, 2024 0.5548 0.5548 0.5450 0.5548 1,856 +0.01(+2.72%)
Feb 08, 2024 0.5460 0.5462 0.5401 0.5401 10,293 -0.01(-1.08%)
Feb 07, 2024 0.5460 0.5461 0.5460 0.5460 7,377 +0.00(+0.68%)
Feb 06, 2024 0.5423 0.5423 0.5423 0.5423 127 +0.00(+0.04%)
Feb 05, 2024 0.5600 0.5601 0.5421 0.5421 4,201 -0.01(-2.68%)
Feb 02, 2024 0.5400 0.5580 0.5400 0.5570 6,029 +0.02(+3.13%)
Feb 01, 2024 0.5400 0.5401 0.5400 0.5401 3,519 +0.00(+0.02%)
Jan 31, 2024 0.5500 0.5500 0.5400 0.5400 22,100 -0.01(-1.80%)
Jan 30, 2024 0.5500 0.5501 0.5499 0.5499 7,500 -0.00(-0.02%)
Jan 29, 2024 0.5425 0.5581 0.5425 0.5500 2,185 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5545 0.5500 0.5500 1,490 +0.00(+0.00%)
Jan 25, 2024 0.5501 0.5501 0.5500 0.5500 19,218 +0.00(+0.00%)
Jan 24, 2024 0.5500 0.5500 0.5500 0.5500 2,729 -0.00(-0.02%)
Jan 23, 2024 0.5500 0.5590 0.5500 0.5501 5,084 +0.00(+0.02%)
Jan 22, 2024 0.5592 0.5593 0.5500 0.5500 1,854 -0.01(-1.68%)
Jan 19, 2024 0.5500 0.5594 0.5500 0.5594 2,501 +0.01(+1.69%)
Jan 18, 2024 0.5501 0.5596 0.5500 0.5501 1,803 -0.01(-1.73%)
Jan 17, 2024 0.5500 0.5598 0.5500 0.5598 18,455 +0.01(+1.76%)
Jan 16, 2024 0.5503 0.5560 0.5500 0.5501 2,076 -0.01(-1.75%)
Jan 12, 2024 0.5700 0.5700 0.5599 0.5599 3,500 -0.01(-1.74%)
Jan 11, 2024 0.5500 0.5698 0.5500 0.5698 1,953 +0.02(+3.60%)
Jan 09, 2024 0.5500 163 +0.00(+0.00%)
Jan 08, 2024 0.5545 0.5545 0.5500 0.5500 4,440 -0.00(-0.04%)
Jan 05, 2024 0.5600 0.5610 0.5502 0.5502 766 -0.01(-1.93%)
Jan 04, 2024 0.5500 0.5610 0.5500 0.5610 36,423 +0.01(+1.03%)
Jan 03, 2024 0.5600 0.5600 0.5500 0.5553 4,650 -0.01(-1.32%)
Jan 02, 2024 0.5550 0.5627 0.5549 0.5627 5,396 +0.01(+2.16%)
Dec 29, 2023 0.5552 0.5552 0.5500 0.5508 14,065 +0.00(+0.05%)
Dec 28, 2023 0.5600 0.5689 0.5503 0.5505 3,345 -0.00(-0.47%)
Dec 27, 2023 0.5500 0.5682 0.5500 0.5531 10,553 +0.00(+0.55%)
Dec 26, 2023 0.5500 0.5502 0.5500 0.5501 6,669 -0.01(-1.59%)
Dec 22, 2023 0.5589 0.5590 0.5500 0.5590 12,849 +0.01(+1.62%)
Dec 21, 2023 0.5590 0.5590 0.5501 0.5501 16,470 -0.01(-1.73%)
Dec 20, 2023 0.5501 0.5598 0.5501 0.5598 7,961 +0.01(+1.63%)
Dec 19, 2023 0.5502 0.5508 0.5502 0.5508 1,944 +0.00(+0.13%)
Dec 18, 2023 0.5598 0.5598 0.5501 0.5501 5,327 +0.00(+0.02%)
Dec 15, 2023 0.5500 0.5547 0.5500 0.5500 2,799 -0.00(-0.02%)
Dec 14, 2023 0.5501 0.5501 0.5501 0.5501 413 +0.00(+0.00%)
Dec 13, 2023 0.5500 0.5596 0.5500 0.5501 11,454 +0.00(+0.00%)
Dec 12, 2023 0.5502 0.5502 0.5501 0.5501 6,342 -0.00(-0.87%)
Dec 11, 2023 0.5500 0.5549 0.5500 0.5549 1,760 +0.00(+0.87%)
Dec 08, 2023 0.5503 0.5503 0.5500 0.5501 7,713 -0.00(-0.79%)
Dec 07, 2023 0.5598 0.5600 0.5502 0.5545 7,706 -0.00(-0.09%)
Dec 06, 2023 0.5500 0.5551 0.5500 0.5550 3,249 +0.00(+0.89%)
Dec 05, 2023 0.5501 0.5588 0.5501 0.5501 3,612 -0.01(-1.50%)
Dec 04, 2023 0.5598 0.5598 0.5501 0.5585 930 +0.01(+1.51%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.