Skip to main content

Main Street Capital Corp (NY: MAIN )

49.09 -0.37 (-0.75%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.73 13.79 13.64 13.67 512,448 -0.07(-0.50%)
Mar 27, 2013 13.80 13.83 13.56 13.73 917,266 -0.10(-0.71%)
Mar 26, 2013 13.95 13.99 13.76 13.83 750,170 -0.06(-0.40%)
Mar 25, 2013 14.10 14.15 13.84 13.89 692,417 -0.12(-0.88%)
Mar 22, 2013 14.01 14.17 13.90 14.01 586,847 +0.01(+0.09%)
Mar 21, 2013 14.16 14.21 13.90 14.00 717,272 -0.23(-1.59%)
Mar 20, 2013 14.31 14.33 14.09 14.22 595,282 -0.04(-0.27%)
Mar 19, 2013 14.54 14.55 14.12 14.26 1,072,116 -0.28(-1.93%)
Mar 18, 2013 14.39 14.64 14.31 14.54 736,142 +0.04(+0.29%)
Mar 15, 2013 14.66 14.67 14.50 14.50 873,893 -0.14(-0.96%)
Mar 14, 2013 14.65 14.67 14.54 14.64 501,541 +0.06(+0.44%)
Mar 13, 2013 14.53 14.64 14.49 14.58 608,981 +0.09(+0.62%)
Mar 12, 2013 14.47 14.59 14.40 14.49 656,976 +0.01(+0.09%)
Mar 11, 2013 14.27 14.60 14.27 14.48 1,053,483 +0.26(+1.80%)
Mar 08, 2013 14.14 14.32 14.10 14.22 722,020 +0.15(+1.09%)
Mar 07, 2013 14.03 14.07 13.93 14.07 671,894 +0.03(+0.24%)
Mar 06, 2013 14.00 14.15 13.95 14.03 563,842 +0.11(+0.76%)
Mar 05, 2013 13.95 14.05 13.80 13.93 623,848 +0.05(+0.34%)
Mar 04, 2013 13.73 13.90 13.63 13.88 688,469 +0.15(+1.09%)
Mar 01, 2013 13.50 13.79 13.41 13.73 444,886 +0.13(+0.97%)
Feb 28, 2013 13.53 13.67 13.53 13.60 422,412 +0.05(+0.38%)
Feb 27, 2013 13.51 13.61 13.44 13.55 369,933 +0.03(+0.25%)
Feb 26, 2013 13.35 13.58 13.31 13.51 587,615 -0.00(-0.03%)
Feb 22, 2013 13.13 13.53 13.08 13.52 549,775 +0.55(+4.27%)
Feb 21, 2013 13.63 13.65 12.50 12.96 2,600,620 -0.69(-5.05%)
Feb 20, 2013 13.90 13.96 13.65 13.65 581,585 -0.20(-1.41%)
Feb 19, 2013 13.64 13.90 13.59 13.85 959,213 +0.21(+1.53%)
Feb 15, 2013 13.53 13.65 13.44 13.64 621,408 +0.17(+1.30%)
Feb 14, 2013 13.45 13.56 13.41 13.47 447,772 -0.06(-0.47%)
Feb 13, 2013 13.59 13.60 13.44 13.53 495,856 -0.06(-0.41%)
Feb 12, 2013 13.43 13.61 13.36 13.59 738,492 +0.21(+1.56%)
Feb 11, 2013 13.59 13.60 13.34 13.38 796,551 -0.23(-1.69%)
Feb 08, 2013 13.55 13.67 13.55 13.61 433,131 +0.09(+0.66%)
Feb 07, 2013 13.68 13.73 13.44 13.52 511,859 -0.13(-0.97%)
Feb 06, 2013 13.57 13.65 13.51 13.65 498,955 +0.14(+1.04%)
Feb 04, 2013 13.73 13.76 13.45 13.51 605,191 -0.24(-1.76%)
Feb 01, 2013 13.66 13.79 13.52 13.75 757,390 +0.20(+1.45%)
Jan 31, 2013 13.41 13.71 13.35 13.56 810,663 +0.23(+1.69%)
Jan 30, 2013 13.38 13.44 13.31 13.33 1,008,328 -0.01(-0.10%)
Jan 29, 2013 13.24 13.36 13.18 13.34 544,726 +0.16(+1.23%)
Jan 28, 2013 13.29 13.30 13.15 13.18 586,714 -0.04(-0.32%)
Jan 25, 2013 13.40 13.47 13.16 13.22 667,568 -0.11(-0.80%)
Jan 24, 2013 13.54 13.59 13.31 13.33 751,973 -0.17(-1.26%)
Jan 23, 2013 13.67 13.68 13.50 13.50 574,644 -0.09(-0.66%)
Jan 22, 2013 13.54 13.64 13.48 13.59 553,562 +0.09(+0.63%)
Jan 18, 2013 13.52 13.58 13.48 13.50 455,409 +0.03(+0.19%)
Jan 17, 2013 13.39 13.53 13.38 13.48 440,019 +0.14(+1.05%)
Jan 16, 2013 13.51 13.54 13.27 13.34 720,644 -0.23(-1.70%)
Jan 15, 2013 13.59 13.72 13.48 13.57 497,140 -0.06(-0.44%)
Jan 14, 2013 13.60 13.63 13.52 13.63 906,459 +0.11(+0.82%)
Jan 11, 2013 13.42 13.56 13.35 13.52 404,798 +0.12(+0.92%)
Jan 10, 2013 13.30 13.42 13.26 13.39 459,591 +0.17(+1.26%)
Jan 09, 2013 13.22 13.30 13.07 13.23 653,923 +0.09(+0.65%)
Jan 08, 2013 13.14 13.24 13.05 13.14 511,081 +0.05(+0.36%)
Jan 07, 2013 13.16 13.20 13.03 13.10 792,655 -0.08(-0.61%)
Jan 04, 2013 13.19 13.19 13.04 13.18 493,057 +0.04(+0.32%)
Jan 03, 2013 13.22 13.27 13.06 13.13 530,684 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.