Emerson Radio Corp Stock Price History (NYSEMKT:MSN)

Add to My Stocks
$0.82 $0.01 (1.23%) MSN stock closing price Dec 09, 2016 (Closing)

The 10 year data of Emerson Radio Corp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Emerson Radio Corp price to earnings ratio data. The Emerson Radio Corp stock price history chart shows that the stock price was at a high of 4.64 on 09 Mar, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-090.820.830.810.8216994N/A0.77
2016-12-080.790.820.790.8110900N/A0.76
2016-12-070.800.800.780.7916320N/A0.75
2016-12-060.810.810.780.7956124N/A0.74
2016-12-050.830.830.770.7815070N/A0.74
2016-12-020.800.800.790.7911765N/A0.74
2016-12-010.810.820.780.7913289N/A0.75
2016-11-300.800.830.790.8124246N/A0.69
2016-11-290.780.800.780.8015850N/A0.68
2016-11-280.790.820.780.7843834N/A0.67
2016-11-250.830.830.790.823981N/A0.70
2016-11-240.000.000.000.790N/AN/A
2016-11-230.780.800.780.7926117N/A0.68
2016-11-220.800.800.780.787274N/A0.67
2016-11-210.780.790.780.7813146N/A0.67
2016-11-180.760.780.760.7811389N/A0.67
2016-11-170.760.780.760.7864947N/A0.67
2016-11-160.780.840.730.76129583N/A0.65
2016-11-150.890.900.690.8053184N/A0.68
2016-11-140.900.940.820.8663024N/A0.73
2016-11-110.900.950.900.913946N/A0.77
2016-11-100.980.980.930.9389887N/A0.80
2016-11-090.950.980.940.9813998N/A0.84
2016-11-080.950.980.930.9615881N/A0.82
2016-11-070.970.980.910.915167N/A0.78
2016-11-040.920.960.920.9611341N/A0.82
2016-11-030.920.940.920.924440N/A0.79
2016-11-020.960.960.930.959816N/A0.81
2016-11-010.970.970.970.971720N/A0.83
2016-10-311.001.000.970.975259N/A0.83
2016-10-280.990.990.960.961102N/A0.83
2016-10-270.960.970.960.966147N/A0.82
2016-10-260.930.990.930.982259N/A0.84
2016-10-250.940.980.940.953963N/A0.81
2016-10-240.980.980.940.941056N/A0.80
2016-10-210.990.990.940.982968N/A0.84
2016-10-200.990.990.960.963836N/A0.82
2016-10-190.951.000.950.9630610N/A0.82
2016-10-181.001.000.950.9514277N/A0.81
2016-10-171.001.000.930.9718644N/A0.83
2016-10-140.980.990.950.994339N/A0.85
2016-10-130.920.990.920.9612618N/A0.82
2016-10-120.961.000.930.9521282N/A0.81
2016-10-111.001.000.900.9442635N/A0.80
2016-10-101.031.031.001.0038603N/A0.86
2016-10-071.041.041.011.026657N/A0.87
2016-10-061.041.051.021.0216180N/A0.87
2016-10-051.051.051.001.0322097N/A0.88
2016-10-041.041.051.001.0222478N/A0.87
2016-10-031.011.051.011.0413894N/A0.89
2016-09-301.031.051.001.0230685N/A0.87
2016-09-291.021.081.001.06117290N/A0.91
2016-09-281.071.081.001.0569479N/A0.90
2016-09-271.051.071.001.0730957N/A0.92
2016-09-261.071.071.021.037487N/A0.88
2016-09-231.031.061.011.0553642N/A0.90
2016-09-220.991.060.971.0337018N/A0.88
2016-09-211.011.060.961.00109856N/A0.86
2016-09-201.051.051.001.017048N/A0.86
2016-09-191.061.100.941.0379399N/A0.88
2016-09-161.031.070.971.0765884N/A0.92
2016-09-150.861.090.861.02332994N/A0.87
2016-09-140.900.910.860.8616860N/A0.74
2016-09-130.890.910.860.8940215N/A0.76
2016-09-120.870.910.820.8962763N/A0.76
2016-09-090.870.870.820.8444571N/A0.72
2016-09-080.880.900.840.876095N/A0.74
2016-09-070.880.910.840.8515996N/A0.73
2016-09-060.880.880.840.8412537N/A0.72
2016-09-050.000.000.000.880N/AN/A
2016-09-020.890.920.870.884735N/A0.76
2016-09-010.850.880.850.887321N/A0.75
2016-08-310.840.860.840.855976N/A0.73
2016-08-300.870.870.850.8511436N/A0.73
2016-08-290.800.900.800.8623309N/A0.74
2016-08-260.930.930.830.8365258N/A0.71
2016-08-250.920.920.900.9017596N/A0.77
2016-08-240.830.910.830.90210742N/A0.77
2016-08-230.850.870.830.8513756N/A0.72
2016-08-220.830.870.790.8533976N/A0.73
2016-08-190.880.890.800.8322718N/A0.71
2016-08-180.860.890.850.8888955N/A0.75
2016-08-170.740.870.740.86141930N/A0.74
2016-08-160.700.770.700.75309321N/A0.64
2016-08-150.700.700.630.6869301N/AN/A
2016-08-120.690.700.690.693137N/AN/A
2016-08-110.700.700.690.701671N/AN/A
2016-08-100.700.700.690.6912604N/AN/A
2016-08-090.720.720.690.7036446N/AN/A
Get more Data

Emerson Radio Corp Stock Chart

View MSN PE ratio, PS ratio stocks charts and compare with peers.
MSN Chart
Note: Compare Emerson Radio Corp stock price history with the index and industry peers.

Emerson Radio Corp Historical Prices: Past 5 years

Max Stock Price 2.3 Jan 17,2014
Min Stock Price 0.58 Jun 27,2016
Avg Stock Price 1.5

Emerson Radio Corp Historical PE ratio: Past 5 years

Max PE Ratio 112.5 Aug 27,2014
Min PE Ratio 3.61 Dec 28,2011
Avg PE Ratio 19.84

Emerson Radio Corp Historical PS ratio: Past 5 years

Max PS Ratio 0.92 Sep 16,2016
Min PS Ratio 0.24 Dec 15,2011
Avg PS Ratio 0.45

MSN Industry Peers

Company Price Change (%)
Lrad Corp (LRAD)1.70.04 (2.41%)
Aftermaster (AFTM)0.40.03 (8.11%)
Electrolux (ELUXY)45.831.59 (3.59%)
Voxx International (VOXX)4.850.15 (3.19%)
Nacco Industries (NC)94.20.4 (0.43%)
Nortek (NTK)85.940 (0%)
Whirlpool (WHR)173.731.42 (0.82%)

We provide Emerson Radio Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Emerson Radio Corp stock analysis. Emerson Radio Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MSN saw an opening price of 0.82, and a closing price of 0.82 on 09 Dec, 2016. Looking at Emerson Radio Corp stock market history data, the P/S ratio was at a low of 0.07 on 28 Oct, 2008. .