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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.73$2.6329,500——
2012-12-28$1.81$2.7518,800——
2012-12-27$1.73$2.6317,000——
2012-12-26$1.72$2.6212,600——
2012-12-24$1.79$2.724,600——
2012-12-21$1.65$2.5120,200——
2012-12-20$1.70$2.598,400——
2012-12-19$1.72$2.621,300——
2012-12-18$1.75$2.665,400——
2012-12-17$1.79$2.723,300——
2012-12-14$1.73$2.630——
2012-12-13$1.73$2.6311,000——
2012-12-12$1.74$2.6510,200——
2012-12-11$1.78$2.712,500——
2012-12-10$1.75$2.661,400——
2012-12-07$1.78$2.713,600——
2012-12-06$1.71$2.602,800——
2012-12-05$1.80$2.749,000——
2012-12-04$1.77$2.693,600——
2012-12-03$1.73$2.6310,700——
2012-11-30$1.69$2.57200——
2012-11-29$1.75$2.6610,900——
2012-11-28$1.76$2.686,300——
2012-11-27$1.68$2.562,600——
2012-11-26$1.66$2.5313,100——
2012-11-23$1.69$2.572,600——
2012-11-21$1.66$2.533,900——
2012-11-20$1.67$2.541,800——
2012-11-19$1.69$2.57100——
2012-11-16$1.68$2.5619,100——
2012-11-15$1.65$2.513,400——
2012-11-14$1.65$2.5114,800——
2012-11-13$1.62$2.465,400——
2012-11-12$1.60$2.4325,000——
2012-11-09$1.63$2.481,700——
2012-11-08$1.60$2.4323,300——
2012-11-07$1.64$2.493,400——
2012-11-06$1.63$2.484,900——
2012-11-05$1.66$2.536,900——
2012-11-02$1.70$2.593,700——
2012-11-01$1.68$2.5631,200——
2012-10-31$1.70$2.5918,100——
2012-10-26$1.63$2.4829,500——
2012-10-25$1.75$2.665,000——
2012-10-24$1.75$2.663,600——
2012-10-23$1.75$2.6618,300——
2012-10-22$1.75$2.66132,600——
2012-10-19$2.13$3.2426,300——
2012-10-18$2.14$3.2630,200——
2012-10-17$2.12$3.232,000——
2012-10-16$2.15$3.273,900——
2012-10-15$2.12$3.2317,800——
2012-10-12$2.11$3.2112,700——
2012-10-11$2.03$3.0921,100——
2012-10-10$2.05$3.125,000——
2012-10-09$2.07$3.156,400——
2012-10-08$2.05$3.1250,100——
2012-10-05$2.07$3.156,000——
2012-10-04$2.06$3.131,600——
2012-10-03$2.06$3.131,200——
2012-10-02$2.05$3.128,000——
2012-10-01$2.06$3.136,700——
2012-09-28$2.04$3.101,800——
2012-09-27$2.09$3.184,600——
2012-09-26$2.07$3.151,000——
2012-09-25$2.07$3.1510,800——
2012-09-24$2.00$3.0419,200——
2012-09-21$2.00$3.0437,700——
2012-09-20$2.07$3.1515,500——
2012-09-19$2.04$3.1054,900——
2012-09-18$2.04$3.1015,600——
2012-09-17$2.02$3.078,400——
2012-09-14$2.02$3.0710,200——
2012-09-13$2.02$3.0711,100——
2012-09-12$2.00$3.0419,100——
2012-09-11$2.02$3.0719,400——
2012-09-10$2.00$3.0448,500——
2012-09-07$1.99$3.0342,200——
2012-09-06$2.00$3.0430,000——
2012-09-05$2.02$3.071,800——
2012-09-04$2.02$3.0719,800——
2012-08-31$2.01$3.062,800——
2012-08-30$2.00$3.0414,200——
2012-08-29$2.01$3.06800——
2012-08-28$2.01$3.069,600——
2012-08-27$2.02$3.077,200——
2012-08-24$2.00$3.045,100——
2012-08-23$2.06$3.138,800——
2012-08-22$2.05$3.1217,800——
2012-08-21$2.01$3.0687,300——
2012-08-20$2.03$3.0913,000——
2012-08-17$2.05$3.1224,500——
2012-08-16$2.01$3.062,600——
2012-08-15$2.03$3.0976,700——
2012-08-14$2.00$3.045,500——
2012-08-13$2.01$3.068,500——
2012-08-10$2.00$3.0432,300——
2012-08-09$2.00$3.0428,000——
2012-08-08$2.02$3.0724,400——
2012-08-07$2.03$3.0923,100——
2012-08-06$2.00$3.047,500——
2012-08-03$2.02$3.073,600——
2012-08-02$2.02$3.077,200——
2012-08-01$2.00$3.0413,400——
2012-07-31$2.01$3.065,200——
2012-07-30$2.01$3.062,500——
2012-07-27$2.01$3.0631,900——
2012-07-26$2.00$3.0436,100——
2012-07-25$2.02$3.076,900——
2012-07-24$2.00$3.0433,400——
2012-07-23$2.00$3.049,800——
2012-07-20$2.07$3.152,700——
2012-07-19$2.09$3.1812,800——
2012-07-18$2.02$3.073,300——
2012-07-17$2.02$3.072,400——
2012-07-16$2.02$3.07218,800——
2012-07-13$2.10$3.1911,900——
2012-07-12$2.10$3.199,300——
2012-07-11$2.10$3.1913,800——
2012-07-10$2.07$3.1525,000——
2012-07-09$2.02$3.0710,800——
2012-07-06$2.00$3.0410,100——
2012-07-05$2.02$3.076,300——
2012-07-03$2.02$3.0718,100——
2012-07-02$1.98$3.0160,300——
2012-06-29$2.05$3.124,400——
2012-06-28$2.00$3.045,000——
2012-06-27$2.04$3.104,900——
2012-06-26$2.09$3.182,100——
2012-06-25$2.07$3.1519,300——
2012-06-22$2.06$3.1312,600——
2012-06-21$2.02$3.0715,100——
2012-06-20$1.95$2.9710,400——
2012-06-19$1.95$2.9730,900——
2012-06-18$1.97$3.008,000——
2012-06-15$1.95$2.9711,600——
2012-06-14$1.99$3.033,400——
2012-06-13$1.97$3.000——
2012-06-12$1.97$3.004,500——
2012-06-11$1.98$3.013,700——
2012-06-08$1.96$2.985,200——
2012-06-07$1.95$2.9726,900——
2012-06-06$1.98$3.012,900——
2012-06-05$2.00$3.0415,500——
2012-06-04$1.97$3.0059,900——
2012-06-01$1.99$3.032,000——
2012-05-31$2.05$3.123,400——
2012-05-30$2.01$3.068,200——
2012-05-29$2.07$3.1510,600——
2012-05-25$2.10$3.1917,700——
2012-05-24$2.02$3.0720,200——
2012-05-23$2.10$3.1945,500——
2012-05-22$2.06$3.1343,000——
2012-05-21$1.98$3.0111,100——
2012-05-18$1.98$3.0114,000——
2012-05-17$1.99$3.038,200——
2012-05-16$1.99$3.034,800——
2012-05-15$2.01$3.062,100——
2012-05-14$2.00$3.0436,200——
2012-05-11$2.00$3.0421,000——
2012-05-10$2.00$3.0421,600——
2012-05-09$2.03$3.094,300——
2012-05-08$2.01$3.069,700——
2012-05-07$2.02$3.079,300——
2012-05-04$2.00$3.049,900——
2012-05-03$2.02$3.0710,000——
2012-05-02$2.01$3.0623,800——
2012-05-01$2.01$3.0624,000——
2012-04-30$2.03$3.0913,200——
2012-04-27$2.04$3.104,000——
2012-04-26$2.01$3.068,700——
2012-04-25$2.03$3.0917,000——
2012-04-24$2.05$3.1214,400——
2012-04-23$2.01$3.0613,900——
2012-04-20$1.99$3.0322,700——
2012-04-19$2.02$3.078,500——
2012-04-18$2.01$3.062,700——
2012-04-17$2.00$3.0410,000——
2012-04-16$2.02$3.0718,300——
2012-04-13$2.04$3.107,100——
2012-04-12$2.04$3.1015,500——
2012-04-11$2.01$3.0612,600——
2012-04-10$2.03$3.0938,200——
2012-04-09$2.00$3.0410,900——
2012-04-05$2.01$3.062,600——
2012-04-04$2.03$3.096,000——
2012-04-03$2.00$3.048,500——
2012-04-02$2.02$3.0717,300——
2012-03-30$2.01$3.067,700——
2012-03-29$2.02$3.077,500——
2012-03-28$2.00$3.046,400——
2012-03-27$2.04$3.107,900——
2012-03-26$2.01$3.0612,200——
2012-03-23$2.03$3.0930,400——
2012-03-22$2.05$3.1211,900——
2012-03-21$2.00$3.0414,600——
2012-03-20$2.02$3.0719,400——
2012-03-19$2.02$3.0743,300——
2012-03-16$2.04$3.1015,100——
2012-03-15$2.03$3.0922,500——
2012-03-14$2.02$3.0717,700——
2012-03-13$2.00$3.0419,500——
2012-03-12$1.96$2.9823,500——
2012-03-09$1.94$2.9519,300——
2012-03-08$1.90$2.8951,300——
2012-03-07$2.02$3.0713,400——
2012-03-06$2.01$3.068,800——
2012-03-05$2.06$3.1311,000——
2012-03-02$2.00$3.048,100——
2012-03-01$2.05$3.126,200——
2012-02-29$2.03$3.0913,400——
2012-02-28$2.05$3.1221,200——
2012-02-27$2.02$3.074,200——
2012-02-24$2.02$3.0718,000——
2012-02-23$2.00$3.0420,400——
2012-02-22$2.08$3.1629,300——
2012-02-21$2.02$3.0736,100——
2012-02-17$1.94$2.9538,400——
2012-02-16$1.96$2.9820,300——
2012-02-15$2.00$3.0439,500——
2012-02-14$1.88$2.8626,900——
2012-02-13$1.82$2.777,300——
2012-02-10$1.80$2.7491,800——
2012-02-09$1.80$2.7416,900——
2012-02-08$1.80$2.7416,600——
2012-02-07$1.80$2.7422,500——
2012-02-06$1.77$2.6919,000——
2012-02-03$1.77$2.6912,200——
2012-02-02$1.79$2.7211,100——
2012-02-01$1.77$2.6947,600——
2012-01-31$1.77$2.698,200——
2012-01-30$1.73$2.6316,200——
2012-01-27$1.74$2.658,600——
2012-01-26$1.74$2.6546,700——
2012-01-25$1.72$2.6263,800——
2012-01-24$1.80$2.7428,000——
2012-01-23$1.82$2.7718,700——
2012-01-20$1.84$2.8016,300——
2012-01-19$1.80$2.747,800——
2012-01-18$1.76$2.6812,300——
2012-01-17$1.85$2.8120,300——
2012-01-13$1.91$2.912,600——
2012-01-12$1.90$2.8915,400——
2012-01-11$1.88$2.8610,600——
2012-01-10$1.86$2.8326,500——
2012-01-09$1.83$2.7817,000——
2012-01-06$1.80$2.7440,900——
2012-01-05$1.73$2.635,900——
2012-01-04$1.75$2.6611,400——
2012-01-03$1.62$2.462,100——