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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.59$2.4234,400——
2011-12-29$1.58$2.4040,400——
2011-12-28$1.55$2.3618,600——
2011-12-27$1.57$2.396,300——
2011-12-23$1.58$2.4027,600——
2011-12-22$1.57$2.3913,500——
2011-12-21$1.61$2.4579,600——
2011-12-20$1.56$2.3714,900——
2011-12-19$1.59$2.4242,700——
2011-12-16$1.60$2.436,400——
2011-12-15$1.57$2.395,500——
2011-12-14$1.58$2.404,900——
2011-12-13$1.60$2.435,200——
2011-12-12$1.60$2.4321,900——
2011-12-09$1.59$2.422,400——
2011-12-08$1.59$2.4214,800——
2011-12-07$1.57$2.3917,700——
2011-12-06$1.61$2.451,700——
2011-12-05$1.62$2.4642,300——
2011-12-02$1.58$2.403,100——
2011-12-01$1.58$2.4012,800——
2011-11-30$1.58$2.4013,100——
2011-11-29$1.59$2.4222,700——
2011-11-28$1.61$2.4532,200——
2011-11-25$1.60$2.4316,100——
2011-11-23$1.60$2.4319,200——
2011-11-22$1.62$2.463,700——
2011-11-21$1.62$2.4623,600——
2011-11-18$1.61$2.451,900——
2011-11-17$1.61$2.4525,500——
2011-11-16$1.61$2.4516,700——
2011-11-15$1.57$2.3944,200——
2011-11-14$1.61$2.453,000——
2011-11-11$1.62$2.4644,300——
2011-11-10$1.60$2.4319,600——
2011-11-09$1.62$2.4616,300——
2011-11-08$1.60$2.4310,800——
2011-11-07$1.69$2.5734,500——
2011-11-04$1.74$2.651,700——
2011-11-03$1.72$2.628,200——
2011-11-02$1.67$2.54500——
2011-11-01$1.60$2.4320,000——
2011-10-31$1.70$2.595,300——
2011-10-28$1.69$2.57156,400——
2011-10-27$1.62$2.46199,000——
2011-10-26$1.60$2.43132,400——
2011-10-25$1.60$2.4318,200——
2011-10-24$1.65$2.516,900——
2011-10-21$1.62$2.4612,800——
2011-10-20$1.66$2.5314,500——
2011-10-19$1.62$2.468,500——
2011-10-18$1.57$2.395,100——
2011-10-17$1.57$2.3918,100——
2011-10-14$1.55$2.365,300——
2011-10-13$1.58$2.401,800——
2011-10-12$1.56$2.376,300——
2011-10-11$1.55$2.36300——
2011-10-10$1.55$2.36900——
2011-10-07$1.56$2.376,800——
2011-10-06$1.53$2.333,600——
2011-10-05$1.52$2.3110,500——
2011-10-04$1.51$2.3018,700——
2011-10-03$1.53$2.330——
2011-09-30$1.53$2.333,400——
2011-09-29$1.50$2.2811,200——
2011-09-28$1.50$2.2844,800——
2011-09-27$1.50$2.281,700——
2011-09-26$1.55$2.3622,500——
2011-09-23$1.50$2.2852,600——
2011-09-22$1.55$2.3657,200——
2011-09-21$1.58$2.405,300——
2011-09-20$1.60$2.4333,600——
2011-09-19$1.58$2.406,300——
2011-09-16$1.62$2.465,800——
2011-09-15$1.61$2.4513,800——
2011-09-14$1.58$2.409,100——
2011-09-13$1.57$2.397,800——
2011-09-12$1.55$2.3616,300——
2011-09-09$1.58$2.4035,500——
2011-09-08$1.60$2.4314,200——
2011-09-07$1.59$2.426,400——
2011-09-06$1.60$2.4317,400——
2011-09-02$1.66$2.5331,000——
2011-09-01$1.62$2.469,100——
2011-08-31$1.62$2.4610,800——
2011-08-30$1.59$2.429,600——
2011-08-29$1.61$2.4525,400——
2011-08-26$1.57$2.3954,300——
2011-08-25$1.63$2.484,600——
2011-08-24$1.65$2.5125,600——
2011-08-23$1.64$2.4928,100——
2011-08-22$1.66$2.5322,900——
2011-08-19$1.70$2.594,100——
2011-08-18$1.69$2.5733,500——
2011-08-17$1.77$2.6911,500——
2011-08-16$1.73$2.6390,300——
2011-08-15$1.80$2.748,800——
2011-08-12$1.73$2.6322,600——
2011-08-11$1.85$2.8129,700——
2011-08-10$1.81$2.75182,200——
2011-08-09$1.84$2.8037,500——
2011-08-08$1.69$2.5737,400——
2011-08-05$1.69$2.5784,200——
2011-08-04$1.69$2.57186,200——
2011-08-03$1.76$2.689,600——
2011-08-02$1.75$2.6625,400——
2011-08-01$1.76$2.689,200——
2011-07-29$1.77$2.6913,700——
2011-07-28$1.77$2.6925,400——
2011-07-27$1.77$2.6939,900——
2011-07-26$1.77$2.6985,900——
2011-07-25$1.82$2.7740,900——
2011-07-22$1.90$2.897,900——
2011-07-21$1.90$2.8978,100——
2011-07-20$1.91$2.9146,100——
2011-07-19$1.85$2.8126,000——
2011-07-18$1.85$2.8142,500——
2011-07-15$1.87$2.84386,800——
2011-07-14$2.00$3.0440,800——
2011-07-13$2.00$3.0426,600——
2011-07-12$1.97$3.00108,400——
2011-07-11$1.98$3.012,800——
2011-07-08$2.00$3.0431,400——
2011-07-07$1.97$3.0019,000——
2011-07-06$1.99$3.0310,000——
2011-07-05$1.98$3.0166,800——
2011-07-01$1.95$2.9750,400——
2011-06-30$2.02$3.0718,900——
2011-06-29$2.10$3.1961,800——
2011-06-28$2.00$3.0437,100——
2011-06-27$1.90$2.8927,800——
2011-06-24$1.91$2.9156,000——
2011-06-23$1.91$2.9122,300——
2011-06-22$1.92$2.9211,000——
2011-06-21$1.94$2.9554,200——
2011-06-20$2.00$3.0458,600——
2011-06-17$1.95$2.9749,900——
2011-06-16$1.87$2.8425,300——
2011-06-15$1.90$2.8929,300——
2011-06-14$1.92$2.9257,900——
2011-06-13$1.99$3.0339,300——
2011-06-10$2.03$3.0933,800——
2011-06-09$2.01$3.0634,000——
2011-06-08$2.00$3.0453,400——
2011-06-07$2.07$3.1524,600——
2011-06-06$2.08$3.1637,100——
2011-06-03$2.17$3.3048,100——
2011-06-02$2.19$3.3389,300——
2011-06-01$2.26$3.44170,200——
2011-05-31$2.38$3.6223,700——
2011-05-27$2.40$3.6542,800——
2011-05-26$2.44$3.7127,900——
2011-05-25$2.41$3.6721,400——
2011-05-24$2.32$3.5313,000——
2011-05-23$2.31$3.5134,000——
2011-05-20$2.30$3.508,100——
2011-05-19$2.31$3.5125,800——
2011-05-18$2.34$3.5620,100——
2011-05-17$2.38$3.6253,600——
2011-05-16$2.32$3.5336,000——
2011-05-13$2.38$3.6233,500——
2011-05-12$2.40$3.6537,800——
2011-05-11$2.41$3.6714,400——
2011-05-10$2.38$3.6226,200——
2011-05-09$2.40$3.6533,800——
2011-05-06$2.40$3.6525,100——
2011-05-05$2.41$3.6721,300——
2011-05-04$2.42$3.6851,000——
2011-05-03$2.44$3.7116,300——
2011-05-02$2.43$3.7023,000——
2011-04-29$2.44$3.719,600——
2011-04-28$2.41$3.6711,600——
2011-04-27$2.40$3.6525,800——
2011-04-26$2.40$3.658,900——
2011-04-25$2.39$3.6478,000——
2011-04-21$2.43$3.7016,400——
2011-04-20$2.43$3.7040,500——
2011-04-19$2.47$3.7626,300——
2011-04-18$2.40$3.6518,200——
2011-04-15$2.44$3.7110,800——
2011-04-14$2.41$3.6722,800——
2011-04-13$2.38$3.6221,000——
2011-04-12$2.38$3.6227,200——
2011-04-11$2.42$3.689,000——
2011-04-08$2.42$3.6825,400——
2011-04-07$2.47$3.768,800——
2011-04-06$2.52$3.8322,900——
2011-04-05$2.54$3.8639,000——
2011-04-04$2.45$3.7352,300——
2011-04-01$2.40$3.6575,300——
2011-03-31$2.42$3.6812,800——
2011-03-30$2.45$3.7335,300——
2011-03-29$2.41$3.6745,500——
2011-03-28$2.44$3.7122,700——
2011-03-25$2.48$3.7714,200——
2011-03-24$2.45$3.7314,000——
2011-03-23$2.45$3.7316,700——
2011-03-22$2.48$3.7726,200——
2011-03-21$2.54$3.8656,400——
2011-03-18$2.56$3.8922,400——
2011-03-17$2.53$3.8531,000——
2011-03-16$2.42$3.6844,200——
2011-03-15$2.45$3.7392,400——
2011-03-14$2.53$3.8565,600——
2011-03-11$2.55$3.88110,900——
2011-03-10$2.62$3.9980,500——
2011-03-09$2.79$4.2460,500——
2011-03-08$2.77$4.2173,400——
2011-03-07$2.65$4.03120,000——
2011-03-04$2.89$4.4099,700——
2011-03-03$2.86$4.3598,500——
2011-03-02$2.75$4.18119,200——
2011-03-01$2.70$4.11198,100——
2011-02-28$2.64$4.02137,500——
2011-02-25$2.47$3.7669,000——
2011-02-24$2.43$3.7024,000——
2011-02-23$2.44$3.7194,300——
2011-02-22$2.41$3.6798,600——
2011-02-18$2.36$3.5952,400——
2011-02-17$2.36$3.5942,400——
2011-02-16$2.34$3.56161,000——
2011-02-15$2.40$3.65272,300——
2011-02-14$2.28$3.47149,700——
2011-02-11$2.21$3.3666,400——
2011-02-10$2.19$3.3329,100——
2011-02-09$2.20$3.3528,500——
2011-02-08$2.20$3.3595,800——
2011-02-07$2.16$3.29165,100——
2011-02-04$2.08$3.1649,100——
2011-02-03$2.08$3.1619,700——
2011-02-02$2.12$3.2344,500——
2011-02-01$2.13$3.2452,600——
2011-01-31$2.13$3.2476,400——
2011-01-28$2.10$3.1968,300——
2011-01-27$2.06$3.13101,500——
2011-01-26$2.12$3.2392,700——
2011-01-25$2.15$3.27106,400——
2011-01-24$2.14$3.26124,000——
2011-01-21$2.10$3.19101,000——
2011-01-20$2.08$3.1688,900——
2011-01-19$2.06$3.1394,000——
2011-01-18$2.06$3.1346,200——
2011-01-14$2.01$3.0661,300——
2011-01-13$2.02$3.0758,000——
2011-01-12$2.01$3.0667,800——
2011-01-11$2.00$3.04163,300——
2011-01-10$2.01$3.0640,000——
2011-01-07$2.01$3.0633,900——
2011-01-06$2.00$3.0460,800——
2011-01-05$2.03$3.0989,400——
2011-01-04$2.00$3.0458,300——
2011-01-03$2.04$3.1071,700——