NYSE:MSN | Historical Stock Price | EMERSON RADIO CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-09-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.63$1.20$2.27$4.30$8.151994-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.56$2.5619,300——
1994-12-29$2.63$2.626,200——
1994-12-28$2.56$2.5637,300——
1994-12-27$2.69$2.6965,900——
1994-12-23$2.56$2.5632,200——
1994-12-22$2.31$2.319,700——
1994-12-21$2.31$2.3116,300——
1994-12-20$2.25$2.254,300——
1994-12-19$2.13$2.1212,800——
1994-12-16$2.19$2.1935,100——
1994-12-15$2.13$2.1260,400——
1994-12-14$2.06$2.066,800——
1994-12-13$1.94$1.9429,600——
1994-12-12$1.81$1.8156,700——
1994-12-09$1.94$1.9418,600——
1994-12-08$1.94$1.9422,200——
1994-12-07$2.06$2.0645,800——
1994-12-06$1.88$1.8767,300——
1994-12-05$2.13$2.1215,000——
1994-12-02$2.38$2.3757,800——
1994-12-01$2.31$2.3135,600——
1994-11-30$2.50$2.50411,600——
1994-11-29$1.94$1.94102,200——
1994-11-28$1.88$1.87237,400——
1994-11-25$2.00$2.0022,500——
1994-11-23$2.00$2.00296,300——
1994-11-22$1.56$1.56270,300——
1994-11-21$1.44$1.44119,500——
1994-11-18$1.25$1.2514,200——
1994-11-17$1.31$1.3115,000——
1994-11-16$1.31$1.314,700——
1994-11-15$1.19$1.190——
1994-11-14$1.19$1.1917,200——
1994-11-11$1.19$1.195,800——
1994-11-10$1.31$1.3126,300——
1994-11-09$1.06$1.0637,200——
1994-11-08$1.13$1.1355,800——
1994-11-07$1.13$1.1311,600——
1994-11-04$1.06$1.068,800——
1994-11-03$1.13$1.135,500——
1994-11-02$1.13$1.1311,100——
1994-11-01$1.13$1.131,500——
1994-10-31$1.31$1.313,000——
1994-10-28$1.19$1.1913,500——
1994-10-27$1.25$1.25300——
1994-10-26$1.25$1.2511,300——
1994-10-25$1.13$1.1330,000——
1994-10-24$1.25$1.2523,700——
1994-10-21$1.38$1.3715,600——
1994-10-20$1.19$1.19500——
1994-10-19$1.38$1.3769,900——
1994-10-18$1.25$1.251,400——
1994-10-17$1.38$1.3711,700——
1994-10-14$1.44$1.44500——
1994-10-13$1.38$1.372,000——
1994-10-12$1.31$1.318,400——
1994-10-11$1.44$1.448,000——
1994-10-10$1.44$1.44400——
1994-10-07$1.31$1.3111,500——
1994-10-06$1.38$1.3721,900——
1994-10-05$1.38$1.3712,800——
1994-10-04$1.31$1.3113,800——
1994-10-03$1.38$1.3763,500——
1994-09-30$1.38$1.3727,600——
1994-09-29$1.25$1.253,800——
1994-09-28$1.25$1.255,300——
1994-09-27$1.31$1.3132,000——
1994-09-26$1.31$1.312,000——
1994-09-23$1.31$1.313,100——
1994-09-22$1.31$1.3137,200——
1994-09-21$1.31$1.31146,700——
1994-09-20$1.31$1.3169,600——
1994-09-19$1.13$1.13571,700——
1994-09-16$1.31$1.31132,900——
1994-09-15$1.31$1.31371,000——
1994-09-14$1.31$1.31496,600——
1994-09-13$1.25$1.25175,100——
1994-09-12$1.19$1.19646,200——
1994-09-09$1.25$1.25517,700——
1994-09-08$1.31$1.31206,600——
1994-09-07$1.38$1.37207,600——
1994-09-06$1.38$1.37231,200——
1994-09-02$1.50$1.501,200——
1994-09-01$1.25$1.252,100——