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

Main Street Capital Corp (NY: MAIN )

48.75 +0.20 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2011 7.888 7.918 7.871 7.906 527,846 +0.00(+0.00%)
Mar 30, 2011 7.906 7.906 7.906 7.906 323,885 +0.03(+0.33%)
Mar 29, 2011 7.850 7.880 7.798 7.880 278,238 +0.06(+0.71%)
Mar 28, 2011 7.841 7.871 7.820 7.824 321,586 +0.01(+0.11%)
Mar 25, 2011 7.863 7.863 7.807 7.816 224,052 -0.03(-0.33%)
Mar 24, 2011 7.833 7.863 7.820 7.841 360,261 +0.02(+0.22%)
Mar 23, 2011 7.807 7.841 7.777 7.824 524,513 -0.00(-0.05%)
Mar 22, 2011 7.803 7.858 7.768 7.828 2,505,305 -0.35(-4.25%)
Mar 21, 2011 8.368 8.377 8.154 8.176 255,941 -0.05(-0.57%)
Mar 18, 2011 8.111 8.223 8.111 8.223 149,777 +0.16(+1.97%)
Mar 17, 2011 8.077 8.231 7.957 8.064 149,308 +0.10(+1.24%)
Mar 16, 2011 8.163 8.214 7.966 7.966 309,523 -0.23(-2.77%)
Mar 15, 2011 8.080 8.308 8.080 8.193 289,634 -0.12(-1.39%)
Mar 14, 2011 8.296 8.347 8.210 8.308 148,081 +0.01(+0.16%)
Mar 11, 2011 8.184 8.313 8.141 8.296 289,870 +0.17(+2.11%)
Mar 10, 2011 8.141 8.287 7.953 8.124 394,029 -0.12(-1.40%)
Mar 09, 2011 8.287 8.304 8.223 8.240 107,004 -0.05(-0.57%)
Mar 08, 2011 8.270 8.334 8.227 8.287 103,998 +0.04(+0.47%)
Mar 07, 2011 8.403 8.403 8.227 8.248 165,040 -0.10(-1.18%)
Mar 04, 2011 8.428 8.484 8.300 8.347 88,455 -0.06(-0.76%)
Mar 03, 2011 8.394 8.450 8.347 8.411 94,980 +0.07(+0.87%)
Mar 02, 2011 8.261 8.368 8.231 8.338 117,261 +0.09(+1.04%)
Mar 01, 2011 8.463 8.510 8.227 8.253 146,760 -0.19(-2.23%)
Feb 28, 2011 8.377 8.463 8.291 8.441 177,706 +0.13(+1.60%)
Feb 25, 2011 8.381 8.398 8.236 8.308 131,634 +0.06(+0.68%)
Feb 24, 2011 8.270 8.313 8.163 8.253 228,393 +0.04(+0.47%)
Feb 23, 2011 8.338 8.338 8.188 8.214 129,700 -0.06(-0.67%)
Feb 22, 2011 8.304 8.424 8.270 8.270 193,741 -0.15(-1.83%)
Feb 18, 2011 8.463 8.463 8.283 8.424 137,740 -0.00(-0.05%)
Feb 17, 2011 8.392 8.433 8.210 8.428 129,291 -0.02(-0.20%)
Feb 16, 2011 8.480 8.484 8.356 8.445 166,188 +0.06(+0.72%)
Feb 15, 2011 8.334 8.553 8.334 8.386 106,154 +0.05(+0.62%)
Feb 14, 2011 8.386 8.411 8.296 8.334 155,045 +0.00(+0.05%)
Feb 11, 2011 8.270 8.355 8.270 8.330 94,726 +0.03(+0.41%)
Feb 10, 2011 8.343 8.390 8.257 8.296 101,573 -0.04(-0.46%)
Feb 09, 2011 8.214 8.354 8.194 8.334 67,801 +0.07(+0.88%)
Feb 08, 2011 8.398 8.514 8.231 8.261 119,954 -0.18(-2.08%)
Feb 07, 2011 8.441 8.527 8.401 8.437 118,554 -0.01(-0.10%)
Feb 04, 2011 8.257 8.463 8.201 8.445 166,368 +0.19(+2.34%)
Feb 03, 2011 8.441 8.441 8.171 8.253 163,042 -0.11(-1.33%)
Feb 02, 2011 8.248 8.450 8.248 8.364 245,063 +0.09(+1.09%)
Feb 01, 2011 8.416 8.416 8.146 8.274 268,770 -0.10(-1.18%)
Jan 31, 2011 8.090 8.381 7.991 8.373 424,854 +0.35(+4.32%)
Jan 28, 2011 8.201 8.313 7.974 8.026 251,843 -0.24(-2.90%)
Jan 27, 2011 8.038 8.287 8.034 8.266 239,523 +0.19(+2.39%)
Jan 26, 2011 7.983 8.098 7.948 8.073 124,649 +0.08(+1.02%)
Jan 25, 2011 7.841 7.991 7.803 7.991 130,101 +0.10(+1.30%)
Jan 24, 2011 7.756 7.906 7.756 7.888 90,723 +0.15(+1.94%)
Jan 21, 2011 7.721 7.793 7.683 7.739 151,437 +0.09(+1.12%)
Jan 20, 2011 7.957 8.068 7.494 7.653 420,781 -0.34(-4.29%)
Jan 19, 2011 8.266 8.266 7.936 7.996 318,295 -0.25(-3.06%)
Jan 18, 2011 8.270 8.270 8.034 8.248 247,287 -0.02(-0.26%)
Jan 14, 2011 8.150 8.287 8.098 8.270 182,081 +0.15(+1.85%)
Jan 13, 2011 8.176 8.210 8.086 8.120 177,155 +0.03(+0.42%)
Jan 12, 2011 8.128 8.351 8.004 8.086 253,162 +0.11(+1.34%)
Jan 11, 2011 7.936 8.013 7.906 7.978 131,905 +0.10(+1.31%)
Jan 10, 2011 7.773 8.128 7.721 7.876 385,350 +0.11(+1.43%)
Jan 07, 2011 7.781 7.798 7.717 7.764 118,399 -0.02(-0.28%)
Jan 06, 2011 7.850 7.901 7.756 7.786 120,208 -0.06(-0.82%)
Jan 05, 2011 7.876 7.906 7.760 7.850 138,860 +0.02(+0.27%)
Jan 04, 2011 7.751 7.888 7.713 7.828 169,964 -0.09(-1.14%)
Jan 03, 2011 7.841 7.927 7.794 7.918 286,150 +0.12(+1.59%)
Dec 31, 2010 7.713 7.837 7.713 7.794 153,217 +0.05(+0.66%)
Dec 30, 2010 7.768 7.794 7.721 7.743 120,075 -0.03(-0.33%)
Dec 29, 2010 7.704 7.820 7.691 7.768 115,865 +0.12(+1.57%)
Dec 28, 2010 7.580 7.687 7.550 7.649 158,886 +0.06(+0.85%)
Dec 27, 2010 7.571 7.614 7.533 7.584 191,004 +0.03(+0.34%)
Dec 23, 2010 7.541 7.571 7.516 7.559 130,437 +0.01(+0.17%)
Dec 22, 2010 7.541 7.657 7.490 7.546 134,253 +0.05(+0.63%)
Dec 21, 2010 7.490 7.541 7.439 7.499 193,043 +0.05(+0.69%)
Dec 20, 2010 7.456 7.494 7.434 7.447 181,113 -0.01(-0.11%)
Dec 17, 2010 7.511 7.511 7.387 7.456 326,494 +0.01(+0.12%)
Dec 16, 2010 7.421 7.458 7.370 7.447 135,730 +0.03(+0.35%)
Dec 15, 2010 7.443 7.520 7.413 7.421 145,201 +0.00(+0.06%)
Dec 14, 2010 7.413 7.499 7.391 7.417 229,453 +0.00(+0.00%)
Dec 13, 2010 7.541 7.571 7.404 7.417 194,220 -0.11(-1.48%)
Dec 10, 2010 7.507 7.537 7.434 7.529 132,381 +0.06(+0.80%)
Dec 09, 2010 7.567 7.567 7.456 7.469 159,262 -0.03(-0.46%)
Dec 08, 2010 7.486 7.567 7.447 7.503 148,498 +0.06(+0.75%)
Dec 07, 2010 7.550 7.550 7.387 7.447 142,666 -0.01(-0.11%)
Dec 06, 2010 7.357 7.499 7.340 7.456 127,959 +0.10(+1.34%)
Dec 03, 2010 7.203 7.366 7.203 7.357 144,001 +0.10(+1.36%)
Dec 02, 2010 7.327 7.327 7.241 7.259 145,520 -0.05(-0.70%)
Dec 01, 2010 7.323 7.370 7.255 7.310 118,094 +0.01(+0.18%)
Nov 30, 2010 7.284 7.323 7.199 7.297 276,301 -0.03(-0.35%)
Nov 29, 2010 7.353 7.370 7.267 7.323 104,945 -0.04(-0.58%)
Nov 26, 2010 7.319 7.414 7.301 7.366 37,415 -0.01(-0.12%)
Nov 24, 2010 7.366 7.374 7.374 7.374 115,205 +0.06(+0.88%)
Nov 23, 2010 7.409 7.434 7.284 7.310 137,123 -0.15(-1.95%)
Nov 22, 2010 7.409 7.481 7.391 7.456 193,965 +0.05(+0.64%)
Nov 19, 2010 7.426 7.426 7.340 7.409 137,894 +0.00(+0.06%)
Nov 18, 2010 7.344 7.464 7.327 7.404 205,601 +0.12(+1.65%)
Nov 17, 2010 7.276 7.293 7.190 7.284 127,639 -0.02(-0.23%)
Nov 16, 2010 7.473 7.499 7.164 7.301 429,468 -0.18(-2.35%)
Nov 15, 2010 7.533 7.541 7.451 7.477 158,606 -0.06(-0.74%)
Nov 12, 2010 7.541 7.589 7.511 7.533 155,017 -0.02(-0.28%)
Nov 11, 2010 7.623 7.623 7.490 7.554 143,457 -0.02(-0.23%)
Nov 10, 2010 7.610 7.683 7.486 7.571 230,851 +0.00(+0.06%)
Nov 09, 2010 7.691 7.734 7.417 7.567 221,707 -0.09(-1.12%)
Nov 08, 2010 7.601 7.661 7.503 7.653 273,991 +0.04(+0.51%)
Nov 05, 2010 7.284 7.649 7.280 7.614 372,595 +0.33(+4.59%)
Nov 04, 2010 7.194 7.280 7.177 7.280 392,113 +0.08(+1.13%)
Nov 03, 2010 7.177 7.220 7.156 7.199 123,466 -0.01(-0.12%)
Nov 02, 2010 7.156 7.207 7.091 7.207 181,377 +0.14(+2.00%)
Nov 01, 2010 7.220 7.220 7.027 7.066 333,610 -0.13(-1.79%)
Oct 29, 2010 7.139 7.199 7.117 7.194 155,063 +0.06(+0.84%)
Oct 28, 2010 7.164 7.177 7.121 7.134 136,988 +0.00(+0.00%)
Oct 27, 2010 7.091 7.177 7.070 7.134 214,304 -0.02(-0.24%)
Oct 25, 2010 7.164 7.199 7.074 7.151 151,710 +0.04(+0.60%)
Oct 22, 2010 7.194 7.194 7.074 7.109 145,089 -0.04(-0.60%)
Oct 21, 2010 7.177 7.199 7.117 7.151 204,516 +0.01(+0.18%)
Oct 20, 2010 6.980 7.177 6.980 7.139 375,755 +0.23(+3.29%)
Oct 19, 2010 7.070 7.147 6.856 6.912 396,907 -0.27(-3.70%)
Oct 18, 2010 7.156 7.220 7.117 7.177 260,403 +0.04(+0.60%)
Oct 15, 2010 7.117 7.156 7.049 7.134 236,435 +0.07(+1.03%)
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.