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

Main Street Capital Corp (NY: MAIN )

48.79 -0.21 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 29, 2012 10.26 10.38 10.16 10.37 555,688 +0.26(+2.59%)
Jun 28, 2012 10.07 10.21 10.02 10.11 498,860 -0.01(-0.09%)
Jun 27, 2012 10.02 10.18 10.01 10.12 454,733 +0.07(+0.72%)
Jun 26, 2012 10.05 10.15 10.00 10.04 418,851 +0.01(+0.09%)
Jun 25, 2012 9.898 10.14 9.898 10.04 640,668 +0.06(+0.60%)
Jun 22, 2012 10.06 10.10 9.898 9.975 1,384,259 -0.09(-0.94%)
Jun 21, 2012 9.701 10.07 9.671 10.07 5,503,254 -0.09(-0.93%)
Jun 20, 2012 10.63 10.63 10.16 10.16 1,721,795 -0.47(-4.43%)
Jun 19, 2012 10.58 10.75 10.53 10.64 656,515 +0.06(+0.61%)
Jun 18, 2012 10.47 10.62 10.39 10.57 530,686 +0.08(+0.73%)
Jun 15, 2012 10.66 10.66 10.42 10.49 583,388 -0.14(-1.29%)
Jun 14, 2012 10.37 10.67 10.32 10.63 494,697 +0.31(+2.99%)
Jun 13, 2012 10.31 10.39 10.19 10.32 426,730 +0.03(+0.33%)
Jun 12, 2012 9.967 10.34 9.967 10.29 560,829 +0.32(+3.22%)
Jun 11, 2012 10.17 10.17 9.941 9.967 381,513 -0.10(-1.02%)
Jun 08, 2012 9.902 10.07 9.825 10.07 369,865 +0.17(+1.69%)
Jun 07, 2012 10.05 10.08 9.864 9.902 375,552 -0.11(-1.07%)
Jun 06, 2012 9.928 10.07 9.928 10.01 563,516 +0.11(+1.13%)
Jun 05, 2012 9.448 9.962 9.435 9.898 593,278 +0.45(+4.76%)
Jun 04, 2012 9.765 9.847 9.375 9.448 921,654 -0.36(-3.63%)
Jun 01, 2012 9.984 9.984 9.770 9.804 432,847 -0.14(-1.42%)
May 31, 2012 9.958 9.979 9.757 9.945 407,234 -0.02(-0.22%)
May 30, 2012 9.979 10.08 9.911 9.967 321,910 -0.09(-0.94%)
May 29, 2012 10.05 10.09 9.932 10.06 332,405 +0.08(+0.82%)
May 25, 2012 10.10 10.13 9.962 9.979 212,789 -0.11(-1.06%)
May 24, 2012 10.12 10.24 9.997 10.09 199,692 -0.03(-0.30%)
May 23, 2012 9.975 10.12 9.872 10.12 376,619 +0.10(+0.98%)
May 22, 2012 10.00 10.33 9.941 10.02 699,554 +0.10(+0.99%)
May 21, 2012 9.440 9.924 9.431 9.919 681,320 +0.48(+5.04%)
May 18, 2012 9.962 9.975 9.320 9.444 2,074,588 -0.54(-5.37%)
May 17, 2012 10.26 10.28 9.967 9.979 617,722 -0.31(-3.04%)
May 16, 2012 10.29 10.45 10.18 10.29 435,624 +0.01(+0.08%)
May 15, 2012 10.14 10.46 10.13 10.28 661,425 +0.11(+1.10%)
May 14, 2012 10.62 10.67 9.945 10.17 1,883,365 -0.49(-4.62%)
May 11, 2012 10.78 10.79 10.63 10.67 644,988 -0.18(-1.66%)
May 10, 2012 10.96 11.00 10.78 10.85 542,119 -0.03(-0.32%)
May 09, 2012 10.77 10.92 10.74 10.88 415,402 +0.00(+0.00%)
May 08, 2012 10.98 11.06 10.71 10.88 481,863 -0.11(-1.01%)
May 07, 2012 10.60 11.04 10.55 10.99 518,987 +0.39(+3.72%)
May 04, 2012 10.88 11.14 10.57 10.60 1,025,528 -0.31(-2.87%)
May 03, 2012 11.07 11.27 10.88 10.91 487,520 -0.14(-1.24%)
May 02, 2012 11.01 11.12 10.93 11.05 343,671 +0.00(+0.04%)
May 01, 2012 11.01 11.17 10.89 11.04 510,795 +0.07(+0.62%)
Apr 30, 2012 11.21 11.24 10.96 10.97 660,449 -0.24(-2.10%)
Apr 27, 2012 11.25 11.31 11.18 11.21 533,830 -0.05(-0.46%)
Apr 26, 2012 11.17 11.35 11.17 11.26 564,344 -0.17(-1.50%)
Apr 25, 2012 11.36 11.47 11.17 11.43 963,288 +0.34(+3.09%)
Apr 24, 2012 10.87 11.34 10.87 11.09 1,489,062 +0.46(+4.36%)
Apr 23, 2012 10.61 10.66 10.35 10.63 513,953 -0.03(-0.28%)
Apr 20, 2012 10.80 10.82 10.62 10.66 286,178 -0.06(-0.52%)
Apr 19, 2012 10.63 10.75 10.55 10.71 275,844 +0.06(+0.60%)
Apr 18, 2012 10.62 10.66 10.48 10.65 397,383 -0.04(-0.40%)
Apr 17, 2012 10.61 10.76 10.61 10.69 424,844 +0.11(+1.05%)
Apr 16, 2012 10.42 10.65 10.37 10.58 379,905 +0.18(+1.77%)
Apr 13, 2012 10.46 10.48 10.34 10.40 235,712 -0.05(-0.45%)
Apr 12, 2012 10.29 10.47 10.28 10.44 423,848 +0.16(+1.54%)
Apr 11, 2012 10.13 10.30 10.12 10.28 451,774 +0.22(+2.21%)
Apr 10, 2012 10.67 10.70 10.06 10.06 1,286,494 -0.58(-5.44%)
Apr 09, 2012 10.67 10.77 10.59 10.64 364,231 -0.08(-0.72%)
Apr 05, 2012 10.61 10.73 10.61 10.72 274,628 +0.09(+0.89%)
Apr 04, 2012 10.78 10.78 10.61 10.62 317,618 -0.16(-1.47%)
Apr 03, 2012 10.69 10.80 10.63 10.78 306,461 +0.11(+1.04%)
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.