Skip to main content

Main Street Capital Corp (NY: MAIN )

49.75 +0.19 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.75 12.89 12.75 12.88 498,484 +0.15(+1.18%)
Apr 29, 2013 12.69 12.78 12.69 12.73 522,609 +0.06(+0.44%)
Apr 26, 2013 12.64 12.75 12.66 12.67 346,925 +0.01(+0.10%)
Apr 25, 2013 12.70 12.82 12.66 12.66 570,792 -0.03(-0.20%)
Apr 24, 2013 12.57 12.73 12.57 12.69 562,490 +0.15(+1.16%)
Apr 23, 2013 12.61 12.69 12.45 12.54 552,381 +0.05(+0.41%)
Apr 22, 2013 12.37 12.56 12.21 12.49 645,798 +0.13(+1.04%)
Apr 19, 2013 12.18 12.47 12.07 12.36 915,820 +0.20(+1.62%)
Apr 18, 2013 12.59 12.73 12.04 12.16 1,477,251 -0.38(-3.01%)
Apr 17, 2013 12.94 13.02 12.27 12.54 2,024,134 -0.62(-4.69%)
Apr 16, 2013 12.93 13.23 12.93 13.16 692,035 +0.27(+2.13%)
Apr 15, 2013 13.21 13.28 12.86 12.88 962,220 -0.39(-2.97%)
Apr 12, 2013 13.29 13.37 13.17 13.28 718,857 -0.05(-0.39%)
Apr 11, 2013 13.48 13.53 13.30 13.33 592,925 -0.17(-1.24%)
Apr 10, 2013 13.29 13.52 13.29 13.50 642,246 +0.21(+1.58%)
Apr 09, 2013 13.43 13.47 13.28 13.29 583,384 -0.13(-0.99%)
Apr 08, 2013 13.30 13.48 13.28 13.42 595,178 +0.03(+0.22%)
Apr 05, 2013 13.11 13.41 13.07 13.39 665,411 +0.10(+0.77%)
Apr 04, 2013 13.33 13.41 13.07 13.29 1,040,029 -0.06(-0.45%)
Apr 03, 2013 13.80 13.84 13.28 13.35 1,120,887 -0.42(-3.05%)
Apr 02, 2013 13.72 13.88 13.68 13.77 632,536 +0.06(+0.41%)
Apr 01, 2013 13.90 14.07 13.66 13.71 720,829 -0.04(-0.28%)
Mar 28, 2013 13.81 13.88 13.72 13.75 509,358 -0.07(-0.50%)
Mar 27, 2013 13.88 13.92 13.64 13.82 911,735 -0.10(-0.71%)
Mar 26, 2013 14.04 14.07 13.85 13.92 745,647 -0.06(-0.40%)
Mar 25, 2013 14.18 14.23 13.92 13.97 688,242 -0.12(-0.88%)
Mar 22, 2013 14.10 14.25 13.98 14.10 583,309 +0.01(+0.09%)
Mar 21, 2013 14.25 14.29 13.98 14.08 712,948 -0.23(-1.59%)
Mar 20, 2013 14.40 14.41 14.17 14.31 591,693 -0.04(-0.27%)
Mar 19, 2013 14.63 14.64 14.20 14.35 1,065,652 -0.28(-1.93%)
Mar 18, 2013 14.48 14.73 14.40 14.63 731,704 +0.04(+0.29%)
Mar 15, 2013 14.75 14.76 14.58 14.59 868,624 -0.14(-0.96%)
Mar 14, 2013 14.73 14.76 14.63 14.73 498,517 +0.06(+0.44%)
Mar 13, 2013 14.61 14.73 14.58 14.67 605,310 +0.09(+0.62%)
Mar 12, 2013 14.55 14.68 14.49 14.58 653,015 +0.01(+0.09%)
Mar 11, 2013 14.35 14.69 14.35 14.56 1,047,132 +0.26(+1.80%)
Mar 08, 2013 14.22 14.40 14.18 14.31 717,667 +0.15(+1.09%)
Mar 07, 2013 14.11 14.15 14.01 14.15 667,843 +0.03(+0.24%)
Mar 06, 2013 14.09 14.23 14.03 14.12 560,443 +0.11(+0.76%)
Mar 05, 2013 14.03 14.14 13.89 14.01 620,086 +0.05(+0.34%)
Mar 04, 2013 13.82 13.98 13.71 13.96 684,318 +0.15(+1.09%)
Mar 01, 2013 13.59 13.87 13.50 13.81 442,204 +0.13(+0.97%)
Feb 28, 2013 13.62 13.75 13.62 13.68 419,865 +0.05(+0.38%)
Feb 27, 2013 13.59 13.69 13.52 13.63 367,702 +0.03(+0.25%)
Feb 26, 2013 13.43 13.66 13.39 13.59 584,073 -0.00(-0.03%)
Feb 22, 2013 13.21 13.61 13.16 13.60 546,460 +0.56(+4.27%)
Feb 21, 2013 13.71 13.74 12.57 13.04 2,584,941 -0.69(-5.05%)
Feb 20, 2013 13.98 14.04 13.73 13.74 578,079 -0.20(-1.41%)
Feb 19, 2013 13.73 13.98 13.67 13.93 953,430 +0.21(+1.53%)
Feb 15, 2013 13.61 13.74 13.53 13.72 617,661 +0.18(+1.30%)
Feb 14, 2013 13.53 13.65 13.50 13.55 445,073 -0.06(-0.47%)
Feb 13, 2013 13.67 13.68 13.52 13.61 492,866 -0.06(-0.41%)
Feb 12, 2013 13.51 13.69 13.44 13.67 734,040 +0.21(+1.56%)
Feb 11, 2013 13.68 13.68 13.42 13.46 791,748 -0.23(-1.69%)
Feb 08, 2013 13.63 13.75 13.63 13.69 430,520 +0.09(+0.66%)
Feb 07, 2013 13.76 13.81 13.52 13.60 508,773 -0.13(-0.97%)
Feb 06, 2013 13.65 13.73 13.59 13.73 495,947 +0.14(+1.04%)
Feb 04, 2013 13.81 13.85 13.53 13.59 601,543 -0.24(-1.77%)
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.