Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Main Street Capital Corp (NY: MAIN )

49.00 +0.53 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.767 7.894 7.684 7.684 222,562 -0.17(-2.15%)
Sep 29, 2011 7.806 7.853 7.654 7.853 204,874 +0.18(+2.37%)
Sep 28, 2011 7.901 7.914 7.671 7.671 174,982 -0.21(-2.69%)
Sep 27, 2011 7.797 7.996 7.788 7.883 264,694 +0.11(+1.45%)
Sep 26, 2011 7.663 7.771 7.555 7.771 181,349 +0.18(+2.34%)
Sep 23, 2011 7.520 7.607 7.507 7.594 235,227 +0.07(+0.98%)
Sep 22, 2011 7.511 7.607 7.477 7.520 464,440 -0.08(-1.03%)
Sep 21, 2011 7.801 7.866 7.589 7.598 229,650 -0.18(-2.28%)
Sep 20, 2011 7.883 7.928 7.775 7.775 149,857 -0.09(-1.10%)
Sep 19, 2011 7.940 7.940 7.745 7.862 188,098 -0.10(-1.25%)
Sep 16, 2011 7.987 8.018 7.931 7.961 288,467 +0.02(+0.22%)
Sep 15, 2011 7.979 8.000 7.853 7.944 171,051 +0.05(+0.60%)
Sep 14, 2011 7.948 7.996 7.802 7.896 184,587 +0.02(+0.27%)
Sep 13, 2011 7.871 7.935 7.827 7.875 169,648 +0.03(+0.44%)
Sep 12, 2011 7.680 7.853 7.620 7.840 250,346 +0.12(+1.57%)
Sep 09, 2011 7.767 7.819 7.671 7.719 202,170 -0.10(-1.22%)
Sep 08, 2011 7.931 7.987 7.806 7.814 133,478 -0.17(-2.11%)
Sep 07, 2011 7.827 7.987 7.814 7.983 216,950 +0.26(+3.36%)
Sep 06, 2011 7.589 7.758 7.572 7.723 207,897 -0.05(-0.67%)
Sep 02, 2011 7.758 7.935 7.732 7.775 282,797 -0.13(-1.59%)
Sep 01, 2011 8.104 8.130 7.888 7.901 269,950 -0.20(-2.51%)
Aug 31, 2011 8.087 8.143 7.944 8.104 249,230 +0.08(+1.02%)
Aug 30, 2011 8.104 8.134 7.970 8.022 194,294 -0.12(-1.44%)
Aug 29, 2011 7.983 8.152 7.883 8.139 359,285 +0.24(+3.07%)
Aug 26, 2011 7.814 7.940 7.777 7.896 277,086 +0.08(+1.05%)
Aug 25, 2011 7.974 8.044 7.810 7.814 245,673 -0.17(-2.17%)
Aug 24, 2011 8.022 8.061 7.890 7.987 407,815 -0.06(-0.70%)
Aug 23, 2011 7.845 8.070 7.845 8.044 398,843 +0.20(+2.54%)
Aug 22, 2011 7.922 7.953 7.745 7.845 319,235 +0.06(+0.78%)
Aug 19, 2011 7.758 7.961 7.697 7.784 329,222 -0.08(-0.99%)
Aug 18, 2011 8.005 8.005 7.767 7.862 469,629 -0.31(-3.76%)
Aug 17, 2011 8.212 8.243 8.134 8.169 381,278 -0.04(-0.53%)
Aug 16, 2011 8.130 8.260 8.044 8.212 319,538 +0.05(+0.64%)
Aug 15, 2011 7.849 8.221 7.840 8.160 611,596 +0.37(+4.72%)
Aug 12, 2011 7.589 7.814 7.494 7.793 250,772 +0.26(+3.51%)
Aug 11, 2011 7.239 7.659 7.226 7.529 467,898 +0.32(+4.50%)
Aug 10, 2011 7.451 7.620 7.187 7.204 409,373 -0.38(-4.97%)
Aug 09, 2011 7.364 7.650 6.936 7.581 723,951 +0.67(+9.64%)
Aug 08, 2011 7.364 7.498 6.914 6.914 960,188 -0.71(-9.36%)
Aug 05, 2011 7.542 7.801 7.464 7.628 510,426 -0.00(-0.06%)
Aug 04, 2011 7.862 7.992 7.615 7.633 434,007 -0.19(-2.49%)
Aug 03, 2011 7.745 7.883 7.624 7.827 288,275 +0.09(+1.17%)
Aug 02, 2011 7.840 7.840 7.702 7.736 221,898 -0.10(-1.27%)
Aug 01, 2011 7.749 7.970 7.745 7.836 384,886 +0.28(+3.72%)
Jul 29, 2011 7.723 7.733 7.555 7.555 662,324 -0.26(-3.38%)
Jul 28, 2011 7.706 7.944 7.684 7.819 236,632 +0.10(+1.35%)
Jul 27, 2011 7.948 7.948 7.650 7.715 686,457 -0.26(-3.20%)
Jul 26, 2011 8.126 8.221 7.957 7.970 237,506 -0.17(-2.13%)
Jul 25, 2011 8.169 8.178 8.048 8.143 198,442 -0.05(-0.58%)
Jul 22, 2011 8.217 8.217 8.156 8.191 140,227 -0.10(-1.15%)
Jul 21, 2011 8.191 8.308 8.152 8.286 257,023 +0.13(+1.65%)
Jul 20, 2011 8.234 8.238 8.134 8.152 105,245 -0.06(-0.74%)
Jul 19, 2011 8.199 8.212 8.156 8.212 206,051 +0.01(+0.11%)
Jul 18, 2011 8.221 8.264 8.139 8.204 217,533 -0.01(-0.11%)
Jul 15, 2011 8.182 8.247 8.169 8.212 191,594 +0.03(+0.42%)
Jul 14, 2011 8.238 8.247 8.178 8.178 224,977 -0.03(-0.37%)
Jul 13, 2011 8.286 8.372 8.130 8.208 255,167 -0.07(-0.84%)
Jul 12, 2011 8.251 8.355 8.251 8.277 174,619 -0.01(-0.10%)
Jul 11, 2011 8.377 8.398 8.269 8.286 183,508 -0.10(-1.24%)
Jul 08, 2011 8.312 8.416 8.282 8.390 154,255 +0.03(+0.36%)
Jul 07, 2011 8.351 8.368 8.286 8.359 248,974 +0.01(+0.10%)
Jul 06, 2011 8.316 8.351 8.277 8.351 190,238 +0.06(+0.68%)
Jul 05, 2011 8.316 8.329 8.238 8.295 220,856 +0.01(+0.10%)
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.