Emerson Radio Corp Stock Price History (NYSEMKT:MSN)

Add to My Stocks
$1.38 $0 (0.22%) MSN stock closing price Jul 21, 2017 (Closing)

View and download Emerson Radio Corp stock price history for the last 10 years. 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
2017-07-211.371.391.351.385903N/A1.76
2017-07-201.381.381.381.384375N/A1.76
2017-07-191.321.401.321.356026N/A1.73
2017-07-181.301.331.301.3117265N/A1.67
2017-07-171.321.321.291.298478N/A1.65
2017-07-141.391.401.321.3236163N/A1.69
2017-07-131.401.411.401.407150N/A1.79
2017-07-121.401.411.391.392412N/A1.78
2017-07-111.391.411.391.395094N/A1.78
2017-07-101.401.401.381.398633N/A1.77
2017-07-071.361.431.361.3814421N/A1.46
2017-07-061.431.431.351.3519166N/A1.42
2017-07-051.401.421.391.4020798N/A1.48
2017-07-031.391.401.391.405523N/A1.47
2017-06-301.381.401.381.3910293N/A1.47
2017-06-291.391.411.361.368824N/A1.43
2017-06-281.381.421.381.405882N/A1.48
2017-06-271.431.431.391.394243N/A1.47
2017-06-261.401.441.401.4141438N/A1.49
2017-06-231.411.411.351.4032783N/A1.48
2017-06-221.411.411.391.391527N/A1.47
2017-06-211.381.381.351.3710377N/A1.45
2017-06-201.381.401.381.387253N/A1.46
2017-06-191.391.391.371.3813313N/A1.46
2017-06-161.391.401.391.394887N/A1.47
2017-06-151.381.421.381.413802N/A1.49
2017-06-141.401.421.381.396605N/A1.47
2017-06-131.371.371.371.37444N/A1.45
2017-06-121.391.401.361.3823741N/A1.46
2017-06-091.391.391.361.3921278N/A1.47
2017-06-081.361.361.351.3522907N/A1.42
2017-06-071.341.341.341.343207N/A1.41
2017-06-061.351.351.341.342336N/A1.42
2017-06-051.361.361.341.352536N/A1.42
2017-06-021.351.361.341.366986N/A1.43
2017-06-011.291.391.291.3323919N/A1.40
2017-05-311.281.321.281.3118154N/A1.38
2017-05-301.321.321.291.3126611N/A1.38
2017-05-290.000.000.001.320N/AN/A
2017-05-261.291.321.291.323352N/A1.39
2017-05-251.311.321.311.321694N/A1.39
2017-05-241.321.321.291.2917156N/A1.36
2017-05-231.331.331.261.2918411N/A1.36
2017-05-221.321.351.241.3131885N/A1.38
2017-05-191.231.271.231.276873N/A1.34
2017-05-181.251.271.211.2140379N/A1.28
2017-05-171.251.271.251.277110N/A1.34
2017-05-161.261.271.251.2527205N/A1.32
2017-05-151.251.271.251.2713815N/A1.34
2017-05-121.271.291.251.2622483N/A1.33
2017-05-111.271.281.251.2511348N/A1.32
2017-05-101.261.271.251.2612608N/A1.33
2017-05-091.261.301.261.285217N/A1.35
2017-05-081.251.281.251.281315N/A1.35
2017-05-051.241.281.241.282260N/A1.35
2017-05-041.231.291.231.278626N/A1.34
2017-05-031.291.321.241.244275N/A1.31
2017-05-021.281.371.211.2554105N/A1.32
2017-05-011.251.311.231.2583787N/A1.32
2017-04-281.191.271.191.2514793N/A1.32
2017-04-271.241.241.221.224283N/A1.29
2017-04-261.191.221.171.2226616N/A1.29
2017-04-251.221.221.181.188636N/A1.24
2017-04-241.161.231.161.2223974N/A1.29
2017-04-211.291.301.161.2016646N/A1.27
2017-04-201.161.301.161.2851108N/A1.35
2017-04-191.231.251.151.1554310N/A1.21
2017-04-181.261.271.221.236294N/A1.30
2017-04-171.221.261.181.2523359N/A1.32
2017-04-140.000.000.001.270N/AN/A
2017-04-131.301.301.151.2719022N/A1.34
2017-04-121.301.301.301.30282N/A1.37
2017-04-111.271.301.271.282075N/A1.35
2017-04-101.281.321.271.272706N/A1.34
2017-04-071.321.321.281.2817280N/A1.35
2017-04-061.251.331.251.2919028N/A1.36
2017-04-051.251.311.251.257579N/A1.32
2017-04-041.251.331.241.2524068N/A1.32
2017-04-031.351.371.261.2742812N/A1.34
2017-03-311.371.401.331.3626683N/A1.43
2017-03-301.361.371.341.3522873N/A1.42
2017-03-291.301.361.271.3424130N/A1.41
2017-03-281.301.341.261.3132185N/A1.38
2017-03-271.301.301.291.2914062N/A1.36
2017-03-241.281.311.261.297805N/A1.36
2017-03-231.271.301.271.2824810N/A1.35
2017-03-221.291.301.271.3029531N/A1.37
2017-03-211.281.401.271.3033868N/A1.37
2017-03-201.261.311.151.3032485N/A1.37
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 1.42

Emerson Radio Corp Historical PE ratio: Past 5 years

Max PE Ratio 112.5 Aug 27,2014
Min PE Ratio 3.9 Nov 08,2012
Avg PE Ratio 25.35

Emerson Radio Corp Historical PS ratio: Past 5 years

Max PS Ratio 1.79 Jul 13,2017
Min PS Ratio 0.28 Oct 26,2012
Avg PS Ratio 0.59

MSN Industry Peers

Company Price Change (%)
Rockford (ROFO)10.50 (0%)
Lrad Corp (LRAD)1.720.02 (1.18%)
Electrolux (ELUXY)69.080.87 (1.24%)
Voxx International (VOXX)6.70.15 (2.29%)
Nacco Industries (NC)66.051.2 (1.78%)
Nortek (NTK)85.940 (0%)
Whirlpool (WHR)191.221.48 (0.78%)

Emerson Radio Corp historical quotes helps an investor analyze a company's history and do 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 fluctuation in price and volume indicates a highly volatile stock. MSN closed at 1.38 and traded with a volume of 5903 on the last trading day. The average P/S ratio was 0.41 as can be seen by Emerson Radio Corp stock price history. .