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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.98$3.0143,200——
2010-12-30$1.99$3.0361,200——
2010-12-29$1.98$3.0132,900——
2010-12-28$2.00$3.0451,200——
2010-12-27$1.97$3.0048,200——
2010-12-23$1.97$3.0025,600——
2010-12-22$1.92$2.92101,600——
2010-12-21$1.94$2.9581,900——
2010-12-20$1.98$3.01156,400——
2010-12-17$1.92$2.9282,100——
2010-12-16$1.94$2.9588,200——
2010-12-15$1.97$3.0030,300——
2010-12-14$1.94$2.95110,100——
2010-12-13$2.01$3.0659,200——
2010-12-10$2.00$3.0469,100——
2010-12-09$2.03$3.0933,700——
2010-12-08$2.00$3.04104,700——
2010-12-07$2.03$3.0997,700——
2010-12-06$2.04$3.1088,300——
2010-12-03$2.03$3.0943,800——
2010-12-02$2.02$3.07130,400——
2010-12-01$2.04$3.1089,400——
2010-11-30$2.09$3.1856,000——
2010-11-29$2.10$3.1969,000——
2010-11-26$2.15$3.2752,500——
2010-11-24$2.12$3.23101,800——
2010-11-23$2.10$3.1958,100——
2010-11-22$2.05$3.1231,900——
2010-11-19$2.09$3.18111,600——
2010-11-18$2.15$3.27101,400——
2010-11-17$2.16$3.29129,100——
2010-11-16$2.15$3.27132,000——
2010-11-15$2.15$3.2772,000——
2010-11-12$2.13$3.2478,600——
2010-11-11$2.08$3.1655,000——
2010-11-10$2.09$3.1834,800——
2010-11-09$2.08$3.1657,100——
2010-11-08$1.99$3.0395,400——
2010-11-05$2.00$3.0484,200——
2010-11-04$1.97$3.0078,100——
2010-11-03$1.95$2.9756,300——
2010-11-02$2.00$3.0481,900——
2010-11-01$1.95$2.97102,300——
2010-10-29$2.05$3.1265,400——
2010-10-28$2.08$3.1647,000——
2010-10-27$2.06$3.1392,200——
2010-10-26$2.01$3.0693,200——
2010-10-25$1.96$2.9869,500——
2010-10-22$1.92$2.9233,000——
2010-10-21$1.92$2.9299,300——
2010-10-20$1.90$2.89176,300——
2010-10-19$1.91$2.91112,700——
2010-10-18$1.99$3.0375,900——
2010-10-15$1.92$2.92169,000——
2010-10-14$1.95$2.9755,500——
2010-10-13$1.90$2.89144,000——
2010-10-12$1.90$2.89102,900——
2010-10-11$2.00$3.04106,400——
2010-10-08$2.06$3.1341,100——
2010-10-07$1.98$3.0132,100——
2010-10-06$2.03$3.0935,400——
2010-10-05$2.04$3.1081,700——
2010-10-04$1.97$3.00178,200——
2010-10-01$2.22$3.387,900——
2010-09-30$2.25$3.4276,100——
2010-09-29$2.25$3.4224,500——
2010-09-28$2.26$3.44122,100——
2010-09-27$2.24$3.4134,000——
2010-09-24$2.31$3.5153,500——
2010-09-23$2.35$3.5824,400——
2010-09-22$2.37$3.6118,100——
2010-09-21$2.43$3.7053,300——
2010-09-20$2.39$3.6441,200——
2010-09-17$2.37$3.6148,300——
2010-09-16$2.41$3.678,700——
2010-09-15$2.43$3.70116,600——
2010-09-14$2.47$3.7658,400——
2010-09-13$2.44$3.7134,600——
2010-09-10$2.42$3.6865,600——
2010-09-09$2.48$3.7741,600——
2010-09-08$2.48$3.77133,300——
2010-09-07$2.49$3.7926,600——
2010-09-03$2.50$3.80107,300——
2010-09-02$2.47$3.7631,300——
2010-09-01$2.48$3.7762,600——
2010-08-31$2.47$3.76127,700——
2010-08-30$2.47$3.7640,600——
2010-08-27$2.48$3.7724,500——
2010-08-26$2.49$3.7956,400——
2010-08-25$2.48$3.7721,000——
2010-08-24$2.44$3.71183,000——
2010-08-23$2.47$3.7641,700——
2010-08-20$2.50$3.80146,800——
2010-08-19$2.31$3.5198,000——
2010-08-18$2.52$3.8385,700——
2010-08-17$2.50$3.8097,200——
2010-08-16$2.48$3.77323,000——
2010-08-13$2.50$3.8062,000——
2010-08-12$2.45$3.7342,100——
2010-08-11$2.43$3.70140,000——
2010-08-10$2.45$3.7395,600——
2010-08-09$2.49$3.7944,200——
2010-08-06$2.50$3.8058,500——
2010-08-05$2.50$3.8058,800——
2010-08-04$2.48$3.77126,800——
2010-08-03$2.42$3.68106,000——
2010-08-02$2.37$3.61127,600——
2010-07-30$2.25$3.4272,100——
2010-07-29$2.20$3.3584,300——
2010-07-28$2.30$3.5077,700——
2010-07-27$2.29$3.4891,100——
2010-07-26$2.25$3.42148,800——
2010-07-23$2.15$3.2771,500——
2010-07-22$2.19$3.33178,900——
2010-07-21$2.12$3.2365,500——
2010-07-20$2.16$3.2953,000——
2010-07-19$2.11$3.21120,200——
2010-07-16$2.10$3.19142,000——
2010-07-15$2.12$3.23700,400——
2010-07-14$1.77$2.69130,400——
2010-07-13$1.79$2.7253,200——
2010-07-12$1.74$2.6545,700——
2010-07-09$1.65$2.5129,500——
2010-07-08$1.64$2.4927,600——
2010-07-07$1.63$2.4817,300——
2010-07-06$1.64$2.4936,000——
2010-07-02$1.69$2.576,600——
2010-07-01$1.67$2.5471,100——
2010-06-30$1.70$2.5972,600——
2010-06-29$1.67$2.5440,400——
2010-06-28$1.75$2.6620,500——
2010-06-25$1.78$2.7140,700——
2010-06-24$1.75$2.6671,400——
2010-06-23$1.80$2.7421,900——
2010-06-22$1.78$2.7121,200——
2010-06-21$1.77$2.6923,800——
2010-06-18$1.76$2.6821,900——
2010-06-17$1.78$2.7112,800——
2010-06-16$1.80$2.747,600——
2010-06-15$1.78$2.7140,700——
2010-06-14$1.77$2.6938,800——
2010-06-11$1.74$2.6522,400——
2010-06-10$1.73$2.6325,800——
2010-06-09$1.67$2.5432,400——
2010-06-08$1.61$2.4544,400——
2010-06-07$1.68$2.5683,700——
2010-06-04$1.75$2.6623,100——
2010-06-03$1.80$2.7438,400——
2010-06-02$1.80$2.7460,600——
2010-06-01$1.75$2.6646,300——
2010-05-28$1.74$2.6528,900——
2010-05-27$1.76$2.6865,000——
2010-05-26$1.70$2.5939,400——
2010-05-25$1.68$2.5658,600——
2010-05-24$1.68$2.5662,200——
2010-05-21$1.69$2.5760,600——
2010-05-20$1.62$2.4671,800——
2010-05-19$1.66$2.5388,900——
2010-05-18$1.77$2.6940,300——
2010-05-17$1.88$2.8650,200——
2010-05-14$1.91$2.9195,200——
2010-05-13$2.00$3.0473,400——
2010-05-12$1.97$3.0066,100——
2010-05-11$1.89$2.8886,500——
2010-05-10$1.76$2.6890,200——
2010-05-07$1.64$2.49138,000——
2010-05-06$1.70$2.59141,700——
2010-05-05$1.79$2.72225,600——
2010-05-04$1.94$2.95145,200——
2010-05-03$2.09$3.18126,900——
2010-04-30$2.09$3.18107,100——
2010-04-29$2.12$3.23117,900——
2010-04-28$2.11$3.2197,000——
2010-04-27$2.11$3.21151,600——
2010-04-26$2.16$3.29151,600——
2010-04-23$2.17$3.3087,200——
2010-04-22$2.18$3.3249,900——
2010-04-21$2.15$3.27122,100——
2010-04-20$2.22$3.38141,800——
2010-04-19$2.13$3.24170,100——
2010-04-16$2.15$3.27141,800——
2010-04-15$2.15$3.27235,100——
2010-04-14$2.25$3.42149,800——
2010-04-13$2.18$3.32132,300——
2010-04-12$2.24$3.41310,800——
2010-04-09$2.34$3.5689,700——
2010-04-08$2.34$3.56177,400——
2010-04-07$2.31$3.51438,500——
2010-04-06$2.21$3.36176,600——
2010-04-05$2.24$3.41319,100——
2010-04-01$2.15$3.27218,300——
2010-03-31$2.17$3.30261,000——
2010-03-30$2.22$3.38466,000——
2010-03-29$2.37$3.61483,500——
2010-03-26$2.44$3.71437,200——
2010-03-25$2.36$3.591,330,500——
2010-03-24$3.21$3.21695,100——
2010-03-23$3.17$3.17390,800——
2010-03-22$3.37$3.37262,400——
2010-03-19$3.59$3.59414,900——
2010-03-18$3.60$3.60493,500——
2010-03-17$3.48$3.48885,700——
2010-03-16$3.24$3.241,846,700——
2010-03-15$3.77$3.77521,800——
2010-03-12$3.84$3.841,127,000——
2010-03-11$3.90$3.901,252,300——
2010-03-10$4.43$4.431,839,900——
2010-03-09$4.64$4.643,328,100——
2010-03-08$4.33$4.332,536,900——
2010-03-05$3.71$3.711,266,700——
2010-03-04$3.56$3.561,843,000——
2010-03-03$3.20$3.201,858,600——
2010-03-02$2.80$2.802,451,100——
2010-03-01$2.27$2.2717,200——
2010-02-26$2.29$2.2912,000——
2010-02-25$2.28$2.2812,300——
2010-02-24$2.25$2.2548,700——
2010-02-23$2.18$2.1837,700——
2010-02-22$2.12$2.12134,000——
2010-02-19$2.30$2.3031,500——
2010-02-18$2.30$2.30114,500——
2010-02-17$2.35$2.3542,500——
2010-02-16$2.35$2.3562,500——
2010-02-12$2.40$2.40122,900——
2010-02-11$2.35$2.3510,900——
2010-02-10$2.41$2.416,900——
2010-02-09$2.40$2.4032,900——
2010-02-08$2.48$2.4810,300——
2010-02-05$2.40$2.4049,200——
2010-02-04$2.44$2.4472,200——
2010-02-03$2.58$2.589,200——
2010-02-02$2.48$2.4836,200——
2010-02-01$2.44$2.4417,000——
2010-01-29$2.35$2.3518,800——
2010-01-28$2.42$2.4226,600——
2010-01-27$2.40$2.4031,500——
2010-01-26$2.35$2.3536,500——
2010-01-25$2.30$2.3025,600——
2010-01-22$2.21$2.21104,000——
2010-01-21$2.32$2.3266,500——
2010-01-20$2.47$2.475,500——
2010-01-19$2.50$2.5028,400——
2010-01-15$2.47$2.4722,800——
2010-01-14$2.52$2.5217,400——
2010-01-13$2.50$2.5021,100——
2010-01-12$2.51$2.5124,300——
2010-01-11$2.46$2.4640,600——
2010-01-08$2.40$2.4029,900——
2010-01-07$2.26$2.2674,500——
2010-01-06$2.37$2.3729,100——
2010-01-05$2.43$2.4334,300——
2010-01-04$2.51$2.5120,800——