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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.00$3.36232,100——
2020-12-30$1.06$3.56786,000——
2020-12-29$1.14$3.832,865,600——
2020-12-28$1.02$3.42644,000——
2020-12-24$0.98$3.29255,500——
2020-12-23$1.08$3.631,611,500——
2020-12-22$1.01$3.39236,500——
2020-12-21$0.97$3.26180,100——
2020-12-18$0.98$3.29275,000——
2020-12-17$0.99$3.32374,700——
2020-12-16$0.95$3.19198,600——
2020-12-15$0.95$3.19438,800——
2020-12-14$0.90$3.0254,600——
2020-12-11$0.92$3.0951,600——
2020-12-10$0.91$3.06154,800——
2020-12-09$0.91$3.06144,700——
2020-12-08$0.93$3.1285,700——
2020-12-07$0.94$3.16180,500——
2020-12-04$0.95$3.19161,100——
2020-12-03$0.94$3.161,161,900——
2020-12-02$0.93$3.12261,100——
2020-12-01$0.97$3.26240,500——
2020-11-30$1.03$3.46482,200——
2020-11-27$1.11$3.731,125,900——
2020-11-25$1.06$3.56467,400——
2020-11-24$1.14$3.832,872,100——
2020-11-23$1.09$3.663,355,900——
2020-11-20$0.83$2.79124,700——
2020-11-19$0.82$2.7578,900——
2020-11-18$0.82$2.7574,700——
2020-11-17$0.81$2.7272,000——
2020-11-16$0.83$2.79121,400——
2020-11-13$0.82$2.7580,600——
2020-11-12$0.79$2.6581,300——
2020-11-11$0.83$2.7986,000——
2020-11-10$0.82$2.75178,600——
2020-11-09$0.86$2.89900,000——
2020-11-06$0.79$2.65109,800——
2020-11-05$0.79$2.65249,600——
2020-11-04$0.76$2.55140,300——
2020-11-03$0.80$2.69159,200——
2020-11-02$0.80$2.69213,800——
2020-10-30$0.78$2.62328,800——
2020-10-29$0.86$2.89158,100——
2020-10-28$0.88$2.95837,500——
2020-10-27$0.96$3.221,599,400——
2020-10-26$0.96$3.22372,100——
2020-10-23$1.04$3.49464,100——
2020-10-22$1.00$3.361,441,400——
2020-10-21$0.96$3.221,230,300——
2020-10-20$0.97$3.261,777,500——
2020-10-19$1.08$3.639,954,800——
2020-10-16$1.10$3.694,926,400——
2020-10-15$0.76$2.55166,100——
2020-10-14$0.77$2.5950,900——
2020-10-13$0.77$2.59335,700——
2020-10-12$0.84$2.821,508,700——
2020-10-09$0.70$2.355,800——
2020-10-08$0.71$2.386,200——
2020-10-07$0.71$2.388,300——
2020-10-06$0.70$2.3517,900——
2020-10-05$0.70$2.3510,600——
2020-10-02$0.70$2.358,500——
2020-10-01$0.70$2.3526,600——
2020-09-30$0.68$2.2824,000——
2020-09-29$0.68$2.2857,900——
2020-09-28$0.69$2.3242,500——
2020-09-25$0.66$2.2253,200——
2020-09-24$0.68$2.286,600——
2020-09-23$0.66$2.22102,200——
2020-09-22$0.67$2.2523,800——
2020-09-21$0.66$2.2227,300——
2020-09-18$0.66$2.22163,400——
2020-09-17$0.66$2.2218,000——
2020-09-16$0.66$2.2216,000——
2020-09-15$0.66$2.2232,700——
2020-09-14$0.67$2.256,100——
2020-09-11$0.66$2.2253,000——
2020-09-10$0.67$2.253,800——
2020-09-09$0.67$2.257,600——
2020-09-08$0.66$2.2224,700——
2020-09-04$0.66$2.2268,300——
2020-09-03$0.70$2.3511,400——
2020-09-02$0.72$2.426,100——
2020-09-01$0.72$2.429,400——
2020-08-31$0.74$2.4811,600——
2020-08-28$0.73$2.4517,000——
2020-08-27$0.73$2.4531,500——
2020-08-26$0.75$2.528,800——
2020-08-25$0.76$2.556,600——
2020-08-24$0.75$2.5240,500——
2020-08-21$0.76$2.5522,100——
2020-08-20$0.76$2.557,700——
2020-08-19$0.77$2.5928,800——
2020-08-18$0.76$2.5528,600——
2020-08-17$0.77$2.5926,700——
2020-08-14$0.77$2.5931,400——
2020-08-13$0.76$2.5517,900——
2020-08-12$0.76$2.5532,300——
2020-08-11$0.76$2.5533,900——
2020-08-10$0.77$2.5930,600——
2020-08-07$0.76$2.55133,900——
2020-08-06$0.76$2.5529,500——
2020-08-05$0.76$2.5552,300——
2020-08-04$0.75$2.5237,700——
2020-08-03$0.76$2.5554,800——
2020-07-31$0.75$2.52124,100——
2020-07-30$0.71$2.38132,800——
2020-07-29$0.68$2.2860,200——
2020-07-28$0.69$2.3237,000——
2020-07-27$0.69$2.32306,800——
2020-07-24$0.68$2.2824,100——
2020-07-23$0.67$2.2520,800——
2020-07-22$0.68$2.2815,400——
2020-07-21$0.70$2.35171,600——
2020-07-20$0.68$2.2811,300——
2020-07-17$0.67$2.2512,500——
2020-07-16$0.67$2.2525,500——
2020-07-15$0.67$2.258,800——
2020-07-14$0.68$2.2816,500——
2020-07-13$0.67$2.2525,300——
2020-07-10$0.67$2.2519,400——
2020-07-09$0.67$2.2511,400——
2020-07-08$0.66$2.222,500——
2020-07-07$0.64$2.1543,600——
2020-07-06$0.66$2.2224,000——
2020-07-02$0.67$2.2515,200——
2020-07-01$0.67$2.2519,000——
2020-06-30$0.67$2.2511,600——
2020-06-29$0.67$2.2549,800——
2020-06-26$0.69$2.32124,800——
2020-06-25$0.65$2.1880,200——
2020-06-24$0.68$2.2855,100——
2020-06-23$0.67$2.2542,700——
2020-06-22$0.68$2.28100,400——
2020-06-19$0.69$2.32133,700——
2020-06-18$0.69$2.32223,400——
2020-06-17$0.76$2.55254,500——
2020-06-16$0.83$2.792,248,500——
2020-06-15$0.75$2.5211,300——
2020-06-12$0.75$2.5214,400——
2020-06-11$0.74$2.4818,100——
2020-06-10$0.75$2.523,000——
2020-06-09$0.75$2.5211,800——
2020-06-08$0.75$2.5219,600——
2020-06-05$0.74$2.4817,300——
2020-06-04$0.74$2.488,100——
2020-06-03$0.73$2.452,300——
2020-06-02$0.74$2.482,400——
2020-06-01$0.72$2.4210,000——
2020-05-29$0.74$2.481,900——
2020-05-28$0.73$2.4513,300——
2020-05-27$0.73$2.4533,900——
2020-05-26$0.72$2.4222,800——
2020-05-22$0.76$2.5517,400——
2020-05-21$0.73$2.459,900——
2020-05-20$0.76$2.554,300——
2020-05-19$0.76$2.554,300——
2020-05-18$0.73$2.4537,500——
2020-05-15$0.77$2.592,500——
2020-05-14$0.80$2.6912,400——
2020-05-13$0.77$2.591,100——
2020-05-12$0.75$2.521,400——
2020-05-11$0.75$2.5233,300——
2020-05-08$0.72$2.427,000——
2020-05-07$0.77$2.5924,800——
2020-05-06$0.73$2.459,400——
2020-05-05$0.78$2.624,500——
2020-05-04$0.77$2.595,900——
2020-05-01$0.73$2.452,300——
2020-04-30$0.75$2.5225,900——
2020-04-29$0.76$2.559,200——
2020-04-28$0.76$2.558,000——
2020-04-27$0.74$2.4829,100——
2020-04-24$0.74$2.4830,300——
2020-04-23$0.71$2.384,000——
2020-04-22$0.70$2.356,600——
2020-04-21$0.67$2.254,500——
2020-04-20$0.67$2.2514,200——
2020-04-17$0.68$2.2823,700——
2020-04-16$0.69$2.325,800——
2020-04-15$0.69$2.325,700——
2020-04-14$0.70$2.3514,000——
2020-04-13$0.68$2.289,600——
2020-04-09$0.68$2.287,900——
2020-04-08$0.70$2.351,300——
2020-04-07$0.69$2.3217,700——
2020-04-06$0.65$2.189,000——
2020-04-03$0.71$2.388,400——
2020-04-02$0.70$2.355,700——
2020-04-01$0.69$2.3221,100——
2020-03-31$0.70$2.351,300——
2020-03-30$0.69$2.329,500——
2020-03-27$0.67$2.2513,200——
2020-03-26$0.66$2.222,900——
2020-03-25$0.66$2.2227,800——
2020-03-24$0.67$2.2513,300——
2020-03-23$0.68$2.2813,600——
2020-03-20$0.69$2.327,400——
2020-03-19$0.72$2.426,400——
2020-03-18$0.73$2.45700——
2020-03-17$0.65$2.185,300——
2020-03-16$0.70$2.352,800——
2020-03-13$0.70$2.3528,300——
2020-03-12$0.70$2.3522,400——
2020-03-11$0.72$2.4218,700——
2020-03-10$0.71$2.383,300——
2020-03-09$0.71$2.3832,700——
2020-03-06$0.78$2.629,900——
2020-03-05$0.77$2.5911,500——
2020-03-04$0.77$2.5917,500——
2020-03-03$0.79$2.6521,300——
2020-03-02$0.79$2.6525,900——
2020-02-28$0.82$2.756,200——
2020-02-27$0.83$2.7920,400——
2020-02-26$0.85$2.856,600——
2020-02-25$0.85$2.851,900——
2020-02-24$0.85$2.851,900——
2020-02-21$0.86$2.891,200——
2020-02-20$0.85$2.853,200——
2020-02-19$0.86$2.89900——
2020-02-18$0.85$2.859,000——
2020-02-14$0.87$2.92600——
2020-02-13$0.88$2.954,200——
2020-02-12$0.87$2.922,000——
2020-02-11$0.86$2.8914,700——
2020-02-10$0.86$2.893,700——
2020-02-07$0.88$2.953,000——
2020-02-06$0.87$2.924,000——
2020-02-05$0.86$2.8914,500——
2020-02-04$0.85$2.858,500——
2020-02-03$0.86$2.8914,000——
2020-01-31$0.85$2.856,200——
2020-01-30$0.86$2.8957,300——
2020-01-29$0.86$2.8945,000——
2020-01-28$0.87$2.925,600——
2020-01-27$0.86$2.8912,300——
2020-01-24$0.89$2.997,600——
2020-01-23$0.85$2.8521,800——
2020-01-22$0.87$2.9262,800——
2020-01-21$0.90$3.0217,700——
2020-01-17$0.86$2.8920,000——
2020-01-16$0.87$2.9224,300——
2020-01-15$0.88$2.952,200——
2020-01-14$0.86$2.894,700——
2020-01-13$0.86$2.898,300——
2020-01-10$0.87$2.929,300——
2020-01-09$0.86$2.8925,900——
2020-01-08$0.85$2.859,200——
2020-01-07$0.86$2.8932,200——
2020-01-06$0.89$2.9911,000——
2020-01-03$0.90$3.028,900——
2020-01-02$0.87$2.9211,600——