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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.90$2.8923,200——
2013-12-30$1.91$2.9112,300——
2013-12-27$1.91$2.9115,800——
2013-12-26$1.91$2.917,300——
2013-12-24$1.89$2.8816,600——
2013-12-23$1.90$2.896,800——
2013-12-20$1.88$2.8611,600——
2013-12-19$1.90$2.8913,500——
2013-12-18$1.83$2.786,700——
2013-12-17$1.89$2.8837,800——
2013-12-16$1.90$2.8912,400——
2013-12-13$1.88$2.864,200——
2013-12-12$1.89$2.8812,000——
2013-12-11$1.89$2.886,300——
2013-12-10$1.87$2.8410,700——
2013-12-09$1.90$2.894,800——
2013-12-06$1.86$2.835,100——
2013-12-05$1.89$2.88900——
2013-12-04$1.86$2.835,400——
2013-12-03$1.95$2.9724,900——
2013-12-02$1.85$2.815,200——
2013-11-29$1.92$2.9219,100——
2013-11-27$1.87$2.843,700——
2013-11-26$1.86$2.835,200——
2013-11-25$1.84$2.8019,700——
2013-11-22$1.90$2.898,500——
2013-11-21$1.90$2.8919,500——
2013-11-20$1.93$2.9424,700——
2013-11-19$1.92$2.9296,700——
2013-11-18$1.90$2.8913,500——
2013-11-15$1.93$2.9447,300——
2013-11-14$1.93$2.9424,300——
2013-11-13$1.91$2.9114,300——
2013-11-12$1.90$2.8913,200——
2013-11-11$1.94$2.9542,900——
2013-11-08$1.90$2.895,600——
2013-11-07$1.96$2.98141,100——
2013-11-06$1.93$2.9434,000——
2013-11-05$1.97$3.0038,100——
2013-11-04$1.86$2.8316,700——
2013-11-01$1.85$2.8115,200——
2013-10-31$1.91$2.919,900——
2013-10-30$1.81$2.754,500——
2013-10-29$1.89$2.8818,700——
2013-10-28$1.89$2.8816,600——
2013-10-25$1.96$2.985,000——
2013-10-24$1.88$2.8687,200——
2013-10-23$1.95$2.9724,200——
2013-10-22$1.90$2.89106,600——
2013-10-21$1.93$2.9431,000——
2013-10-18$1.90$2.8993,500——
2013-10-17$1.90$2.892,400——
2013-10-16$1.97$3.008,700——
2013-10-15$2.00$3.0412,200——
2013-10-14$2.01$3.0611,600——
2013-10-11$2.01$3.065,300——
2013-10-10$1.93$2.9449,100——
2013-10-09$2.00$3.0498,000——
2013-10-08$1.86$2.838,500——
2013-10-07$1.86$2.838,100——
2013-10-04$1.93$2.942,500——
2013-10-03$1.94$2.9510,300——
2013-10-02$1.96$2.9821,500——
2013-10-01$1.87$2.8444,800——
2013-09-30$1.88$2.8622,400——
2013-09-27$1.88$2.8610,000——
2013-09-26$1.91$2.9114,000——
2013-09-25$1.92$2.9219,900——
2013-09-24$1.95$2.9718,900——
2013-09-23$2.01$3.0626,900——
2013-09-20$2.08$3.1642,200——
2013-09-19$2.05$3.12151,300——
2013-09-18$1.89$2.8856,600——
2013-09-17$1.81$2.7511,300——
2013-09-16$1.79$2.724,700——
2013-09-13$1.80$2.7414,100——
2013-09-12$1.76$2.685,600——
2013-09-11$1.79$2.725,600——
2013-09-10$1.79$2.7241,600——
2013-09-09$1.73$2.6319,400——
2013-09-06$1.72$2.6224,300——
2013-09-05$1.72$2.621,700——
2013-09-04$1.72$2.6263,600——
2013-09-03$1.68$2.5625,200——
2013-08-30$1.68$2.5611,100——
2013-08-29$1.66$2.5311,500——
2013-08-28$1.68$2.5617,100——
2013-08-27$1.67$2.546,200——
2013-08-26$1.71$2.6019,400——
2013-08-23$1.69$2.5727,000——
2013-08-22$1.70$2.5918,600——
2013-08-21$1.68$2.5621,500——
2013-08-20$1.70$2.5950,300——
2013-08-19$1.68$2.5622,400——
2013-08-16$1.67$2.542,600——
2013-08-15$1.67$2.544,900——
2013-08-14$1.70$2.596,300——
2013-08-13$1.67$2.549,800——
2013-08-12$1.68$2.5611,200——
2013-08-09$1.66$2.5320,400——
2013-08-08$1.71$2.609,000——
2013-08-07$1.69$2.5735,100——
2013-08-06$1.74$2.6525,400——
2013-08-05$1.75$2.6628,600——
2013-08-02$1.76$2.6884,600——
2013-08-01$1.67$2.546,600——
2013-07-31$1.73$2.6315,700——
2013-07-30$1.74$2.656,800——
2013-07-29$1.70$2.599,900——
2013-07-26$1.69$2.5737,500——
2013-07-25$1.73$2.6316,600——
2013-07-24$1.70$2.5914,600——
2013-07-23$1.71$2.6017,800——
2013-07-22$1.70$2.5932,800——
2013-07-19$1.71$2.6056,900——
2013-07-18$1.59$2.42167,000——
2013-07-17$1.61$2.45346,700——
2013-07-16$1.77$2.6923,800——
2013-07-15$1.77$2.6925,300——
2013-07-12$1.69$2.5729,700——
2013-07-11$1.72$2.6232,500——
2013-07-10$1.77$2.6914,600——
2013-07-09$1.78$2.7151,700——
2013-07-08$1.73$2.6324,900——
2013-07-05$1.70$2.5914,800——
2013-07-03$1.74$2.652,100——
2013-07-02$1.79$2.7221,800——
2013-07-01$1.81$2.7563,900——
2013-06-28$1.67$2.5411,300——
2013-06-27$1.65$2.5111,600——
2013-06-26$1.65$2.512,700——
2013-06-25$1.65$2.5137,800——
2013-06-24$1.60$2.438,700——
2013-06-21$1.62$2.467,800——
2013-06-20$1.60$2.4334,800——
2013-06-19$1.64$2.4918,700——
2013-06-18$1.61$2.4552,900——
2013-06-17$1.73$2.63153,600——
2013-06-14$1.68$2.56121,100——
2013-06-13$1.65$2.5153,600——
2013-06-12$1.54$2.3419,200——
2013-06-11$1.53$2.3310,700——
2013-06-10$1.53$2.3359,200——
2013-06-07$1.52$2.3136,800——
2013-06-06$1.55$2.366,100——
2013-06-05$1.55$2.3614,300——
2013-06-04$1.52$2.31115,100——
2013-06-03$1.58$2.403,000——
2013-05-31$1.60$2.4349,500——
2013-05-30$1.60$2.4315,900——
2013-05-29$1.59$2.4238,900——
2013-05-28$1.59$2.4216,700——
2013-05-24$1.58$2.401,200——
2013-05-23$1.57$2.3917,600——
2013-05-22$1.59$2.427,100——
2013-05-21$1.58$2.4024,100——
2013-05-20$1.60$2.4323,100——
2013-05-17$1.60$2.4362,700——
2013-05-16$1.60$2.4314,400——
2013-05-15$1.59$2.4241,200——
2013-05-14$1.60$2.4310,000——
2013-05-13$1.60$2.4335,200——
2013-05-10$1.60$2.4380,800——
2013-05-09$1.59$2.4236,700——
2013-05-08$1.60$2.4385,200——
2013-05-07$1.60$2.4343,700——
2013-05-06$1.60$2.4345,000——
2013-05-03$1.60$2.4327,500——
2013-05-02$1.60$2.4329,100——
2013-05-01$1.66$2.539,800——
2013-04-30$1.63$2.48135,500——
2013-04-29$1.65$2.517,400——
2013-04-26$1.60$2.4326,500——
2013-04-25$1.62$2.46200,500——
2013-04-24$1.64$2.4912,300——
2013-04-23$1.67$2.548,900——
2013-04-22$1.66$2.538,500——
2013-04-19$1.65$2.5129,100——
2013-04-18$1.66$2.5349,300——
2013-04-17$1.66$2.5364,800——
2013-04-16$1.66$2.539,900——
2013-04-15$1.64$2.494,700——
2013-04-12$1.65$2.5172,700——
2013-04-11$1.70$2.5914,600——
2013-04-10$1.66$2.537,800——
2013-04-09$1.65$2.5144,700——
2013-04-08$1.65$2.5145,600——
2013-04-05$1.65$2.517,300——
2013-04-04$1.65$2.5123,600——
2013-04-03$1.64$2.494,700——
2013-04-02$1.64$2.4944,900——
2013-04-01$1.67$2.5422,900——
2013-03-28$1.65$2.5121,800——
2013-03-27$1.63$2.483,900——
2013-03-26$1.63$2.486,700——
2013-03-25$1.57$2.39105,800——
2013-03-22$1.57$2.3927,300——
2013-03-21$1.59$2.42122,300——
2013-03-20$1.57$2.3936,100——
2013-03-19$1.59$2.4231,200——
2013-03-18$1.57$2.3919,100——
2013-03-15$1.53$2.3396,200——
2013-03-14$1.59$2.422,400——
2013-03-13$1.59$2.4239,900——
2013-03-12$1.60$2.4337,800——
2013-03-11$1.63$2.489,500——
2013-03-08$1.66$2.538,100——
2013-03-07$1.62$2.4621,600——
2013-03-06$1.60$2.4321,100——
2013-03-05$1.65$2.5113,500——
2013-03-04$1.65$2.5123,900——
2013-03-01$1.65$2.51239,900——
2013-02-28$1.65$2.51272,500——
2013-02-27$1.74$2.6512,800——
2013-02-26$1.73$2.6316,200——
2013-02-25$1.70$2.598,400——
2013-02-22$1.73$2.6318,900——
2013-02-21$1.74$2.6522,400——
2013-02-20$1.72$2.6215,500——
2013-02-19$1.72$2.6260,700——
2013-02-15$1.66$2.5324,400——
2013-02-14$1.67$2.5423,400——
2013-02-13$1.66$2.5325,400——
2013-02-12$1.69$2.5740,500——
2013-02-11$1.68$2.5617,900——
2013-02-08$1.71$2.607,700——
2013-02-07$1.71$2.604,200——
2013-02-06$1.69$2.5715,100——
2013-02-05$1.66$2.536,000——
2013-02-04$1.67$2.546,400——
2013-02-01$1.68$2.5610,000——
2013-01-31$1.71$2.6010,900——
2013-01-30$1.67$2.549,500——
2013-01-29$1.65$2.5135,800——
2013-01-28$1.71$2.6019,200——
2013-01-25$1.71$2.6011,800——
2013-01-24$1.70$2.595,100——
2013-01-23$1.71$2.604,600——
2013-01-22$1.67$2.549,900——
2013-01-18$1.70$2.594,000——
2013-01-17$1.72$2.628,400——
2013-01-16$1.67$2.5439,500——
2013-01-15$1.74$2.6512,900——
2013-01-14$1.73$2.639,800——
2013-01-11$1.71$2.609,700——
2013-01-10$1.71$2.604,800——
2013-01-09$1.70$2.596,800——
2013-01-08$1.73$2.636,500——
2013-01-07$1.72$2.6212,800——
2013-01-04$1.71$2.609,200——
2013-01-03$1.71$2.6012,700——
2013-01-02$1.75$2.6635,900——