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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.75$3.7536,900——
2004-12-30$3.75$3.7549,000——
2004-12-29$3.71$3.7113,000——
2004-12-28$3.74$3.7482,200——
2004-12-27$3.69$3.6983,800——
2004-12-23$3.58$3.5854,800——
2004-12-22$3.48$3.4814,400——
2004-12-21$3.54$3.541,166,200——
2004-12-20$3.58$3.5830,200——
2004-12-17$3.54$3.5436,700——
2004-12-16$3.50$3.5049,200——
2004-12-15$3.43$3.4337,200——
2004-12-14$3.27$3.2722,100——
2004-12-13$3.40$3.4069,300——
2004-12-10$3.25$3.2525,600——
2004-12-09$3.25$3.2524,400——
2004-12-08$3.25$3.2540,400——
2004-12-07$3.20$3.2015,000——
2004-12-06$3.20$3.2041,000——
2004-12-03$3.29$3.29137,900——
2004-12-02$3.28$3.28137,300——
2004-12-01$3.11$3.11100,000——
2004-11-30$3.10$3.10133,700——
2004-11-29$3.11$3.1144,900——
2004-11-26$3.10$3.106,700——
2004-11-24$3.13$3.1317,100——
2004-11-23$3.14$3.1428,600——
2004-11-22$3.10$3.1084,500——
2004-11-19$3.20$3.2051,000——
2004-11-18$3.23$3.2360,600——
2004-11-17$3.19$3.1942,700——
2004-11-16$3.23$3.23114,300——
2004-11-15$3.01$3.01136,200——
2004-11-12$2.88$2.8828,900——
2004-11-11$2.89$2.8910,400——
2004-11-10$2.85$2.8528,800——
2004-11-09$2.76$2.7619,300——
2004-11-08$2.75$2.7513,200——
2004-11-05$2.82$2.8271,400——
2004-11-04$2.91$2.9110,000——
2004-11-03$2.92$2.9236,100——
2004-11-02$2.91$2.9118,000——
2004-11-01$2.99$2.9927,400——
2004-10-29$2.81$2.8150,200——
2004-10-28$2.91$2.9117,100——
2004-10-27$2.97$2.9772,000——
2004-10-26$2.95$2.9513,900——
2004-10-25$2.90$2.907,300——
2004-10-22$2.94$2.945,200——
2004-10-21$2.95$2.954,600——
2004-10-20$2.95$2.9518,100——
2004-10-19$2.93$2.9331,100——
2004-10-18$2.96$2.9615,500——
2004-10-15$2.98$2.9849,900——
2004-10-14$2.99$2.991,296,500——
2004-10-13$2.97$2.975,800——
2004-10-12$2.96$2.9659,300——
2004-10-11$2.96$2.9656,000——
2004-10-08$2.93$2.9311,900——
2004-10-07$2.95$2.9547,600——
2004-10-06$2.90$2.9044,700——
2004-10-05$2.86$2.86177,000——
2004-10-04$2.70$2.70395,100——
2004-10-01$2.60$2.60107,100——
2004-09-30$2.64$2.6417,500——
2004-09-29$2.60$2.6053,500——
2004-09-28$2.60$2.6098,300——
2004-09-27$2.68$2.6863,300——
2004-09-24$2.82$2.8211,400——
2004-09-23$2.85$2.8523,600——
2004-09-22$2.86$2.8620,500——
2004-09-21$2.87$2.8713,800——
2004-09-20$2.85$2.8510,400——
2004-09-17$2.86$2.8613,200——
2004-09-16$2.86$2.868,600——
2004-09-15$2.89$2.8938,900——
2004-09-14$2.89$2.8913,100——
2004-09-13$2.89$2.8943,400——
2004-09-10$2.89$2.8937,400——
2004-09-09$3.00$3.0024,000——
2004-09-08$3.00$3.0016,700——
2004-09-07$2.95$2.9531,900——
2004-09-03$2.89$2.895,700——
2004-09-02$2.96$2.9617,700——
2004-09-01$2.92$2.9232,800——
2004-08-31$3.04$3.0496,400——
2004-08-30$3.04$3.04457,700——
2004-08-27$3.00$3.0027,900——
2004-08-26$3.01$3.018,900——
2004-08-25$3.07$3.0716,500——
2004-08-24$3.08$3.0848,000——
2004-08-23$2.99$2.9916,700——
2004-08-20$2.92$2.9278,600——
2004-08-19$2.98$2.989,700——
2004-08-18$3.05$3.056,600——
2004-08-17$2.99$2.9957,800——
2004-08-16$2.99$2.9928,100——
2004-08-13$2.98$2.986,200——
2004-08-12$3.04$3.0411,900——
2004-08-11$3.05$3.0543,000——
2004-08-10$3.10$3.1052,300——
2004-08-09$3.00$3.0028,500——
2004-08-06$3.05$3.0534,100——
2004-08-05$3.10$3.1010,900——
2004-08-04$3.12$3.126,900——
2004-08-03$3.14$3.14179,900——
2004-08-02$3.04$3.04229,400——
2004-07-30$2.96$2.9644,000——
2004-07-29$2.95$2.9553,400——
2004-07-28$2.93$2.9326,400——
2004-07-27$2.96$2.9634,100——
2004-07-26$2.83$2.8345,400——
2004-07-23$2.73$2.7319,300——
2004-07-22$2.76$2.7638,300——
2004-07-21$2.76$2.7667,300——
2004-07-20$2.67$2.6751,000——
2004-07-19$2.66$2.6699,800——
2004-07-16$2.69$2.69117,200——
2004-07-15$2.70$2.7056,400——
2004-07-14$2.86$2.8633,300——
2004-07-13$2.87$2.8746,500——
2004-07-12$2.86$2.8657,500——
2004-07-09$2.90$2.9042,600——
2004-07-08$3.05$3.0526,100——
2004-07-07$3.03$3.0362,100——
2004-07-06$3.06$3.06146,800——
2004-07-02$3.15$3.1532,000——
2004-07-01$3.16$3.1659,500——
2004-06-30$3.13$3.1381,600——
2004-06-29$3.23$3.2365,800——
2004-06-28$3.20$3.20120,900——
2004-06-25$3.13$3.13499,900——
2004-06-24$3.14$3.14144,100——
2004-06-23$3.18$3.18110,700——
2004-06-22$3.27$3.2755,900——
2004-06-21$3.36$3.3658,500——
2004-06-18$3.39$3.3932,600——
2004-06-17$3.35$3.3525,900——
2004-06-16$3.42$3.4237,100——
2004-06-15$3.31$3.3137,200——
2004-06-14$3.38$3.3860,900——
2004-06-10$3.58$3.5853,600——
2004-06-09$3.53$3.5323,000——
2004-06-08$3.57$3.5720,700——
2004-06-07$3.50$3.5046,800——
2004-06-04$3.38$3.3841,800——
2004-06-03$3.34$3.3461,200——
2004-06-02$3.27$3.2790,300——
2004-06-01$3.25$3.2586,700——
2004-05-28$3.35$3.3548,600——
2004-05-27$3.36$3.3679,000——
2004-05-26$3.50$3.5094,700——
2004-05-25$3.39$3.3941,100——
2004-05-24$3.40$3.4048,800——
2004-05-21$3.49$3.4951,000——
2004-05-20$3.39$3.3948,500——
2004-05-19$3.41$3.4171,000——
2004-05-18$3.53$3.5337,900——
2004-05-17$3.57$3.5756,900——
2004-05-14$3.61$3.6149,400——
2004-05-13$3.55$3.5521,500——
2004-05-12$3.51$3.5189,700——
2004-05-11$3.52$3.5279,600——
2004-05-10$3.40$3.4095,100——
2004-05-07$3.40$3.4083,600——
2004-05-06$3.33$3.3399,500——
2004-05-05$3.48$3.4846,200——
2004-05-04$3.60$3.6071,400——
2004-05-03$3.61$3.6194,600——
2004-04-30$4.07$4.07169,200——
2004-04-29$3.80$3.80175,300——
2004-04-28$3.82$3.82108,200——
2004-04-27$4.02$4.02173,400——
2004-04-26$3.99$3.9972,500——
2004-04-23$3.96$3.96210,700——
2004-04-22$3.79$3.79106,400——
2004-04-21$3.78$3.7851,500——
2004-04-20$3.75$3.7547,100——
2004-04-19$3.77$3.7732,000——
2004-04-16$3.80$3.8024,000——
2004-04-15$3.87$3.8759,700——
2004-04-14$3.81$3.8154,300——
2004-04-13$3.77$3.7757,200——
2004-04-12$3.86$3.8659,600——
2004-04-08$3.85$3.8530,100——
2004-04-07$3.93$3.9369,600——
2004-04-06$3.77$3.7751,500——
2004-04-05$3.89$3.8965,700——
2004-04-02$3.83$3.8382,500——
2004-04-01$3.91$3.91146,400——
2004-03-31$3.82$3.8270,900——
2004-03-30$3.81$3.81215,800——
2004-03-29$3.63$3.6388,900——
2004-03-26$3.45$3.4537,000——
2004-03-25$3.44$3.4438,900——
2004-03-24$3.35$3.3530,000——
2004-03-23$3.43$3.4362,800——
2004-03-22$3.45$3.4553,700——
2004-03-19$3.40$3.4049,600——
2004-03-18$3.41$3.4126,000——
2004-03-17$3.48$3.4874,700——
2004-03-16$3.37$3.3742,900——
2004-03-15$3.30$3.3082,500——
2004-03-12$3.36$3.36409,000——
2004-03-11$3.39$3.3996,300——
2004-03-10$3.47$3.4756,200——
2004-03-09$3.60$3.6080,400——
2004-03-08$3.55$3.5578,500——
2004-03-05$3.48$3.4850,900——
2004-03-04$3.51$3.5126,400——
2004-03-03$3.55$3.55131,300——
2004-03-02$3.46$3.46146,700——
2004-03-01$3.64$3.64153,900——
2004-02-27$3.60$3.60102,500——
2004-02-26$3.50$3.50275,900——
2004-02-25$3.44$3.4442,100——
2004-02-24$3.37$3.3759,000——
2004-02-23$3.42$3.42110,100——
2004-02-20$3.38$3.3846,100——
2004-02-19$3.34$3.34100,200——
2004-02-18$3.41$3.4172,100——
2004-02-17$3.42$3.4264,200——
2004-02-13$3.35$3.35100,900——
2004-02-12$3.32$3.32114,600——
2004-02-11$3.31$3.31106,300——
2004-02-10$3.30$3.30104,200——
2004-02-09$3.27$3.27100,200——
2004-02-06$3.29$3.2979,900——
2004-02-05$3.30$3.3078,700——
2004-02-04$3.29$3.29271,000——
2004-02-03$3.61$3.6181,300——
2004-02-02$3.76$3.7644,700——
2004-01-30$3.81$3.8142,500——
2004-01-29$3.85$3.8557,100——
2004-01-28$3.90$3.9051,400——
2004-01-27$4.02$4.0233,700——
2004-01-26$4.01$4.0189,500——
2004-01-23$3.97$3.9757,100——
2004-01-22$3.84$3.8443,000——
2004-01-21$3.85$3.8596,600——
2004-01-20$3.93$3.9376,300——
2004-01-16$3.77$3.7789,600——
2004-01-15$3.83$3.8334,800——
2004-01-14$3.91$3.9161,900——
2004-01-13$3.77$3.7779,300——
2004-01-12$3.80$3.8067,700——
2004-01-09$3.70$3.70105,100——
2004-01-08$3.90$3.9095,300——
2004-01-07$3.82$3.8264,800——
2004-01-06$3.71$3.7179,000——
2004-01-05$3.68$3.6883,100——
2004-01-02$3.60$3.60139,500——