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 (%)
Sep 30, 2011 7.691 7.817 7.609 7.609 224,763 -0.17(-2.15%)
Sep 29, 2011 7.729 7.776 7.579 7.776 206,901 +0.18(+2.37%)
Sep 28, 2011 7.823 7.836 7.596 7.596 176,712 -0.21(-2.69%)
Sep 27, 2011 7.721 7.918 7.712 7.806 267,312 +0.11(+1.45%)
Sep 26, 2011 7.588 7.695 7.481 7.695 183,143 +0.18(+2.34%)
Sep 23, 2011 7.446 7.532 7.434 7.519 237,553 +0.07(+0.98%)
Sep 22, 2011 7.438 7.532 7.404 7.446 469,034 -0.08(-1.03%)
Sep 21, 2011 7.725 7.789 7.515 7.524 231,921 -0.18(-2.28%)
Sep 20, 2011 7.806 7.850 7.699 7.699 151,339 -0.09(-1.10%)
Sep 19, 2011 7.862 7.862 7.669 7.785 189,958 -0.10(-1.25%)
Sep 16, 2011 7.909 7.939 7.853 7.883 291,319 +0.02(+0.22%)
Sep 15, 2011 7.901 7.922 7.776 7.866 172,742 +0.05(+0.60%)
Sep 14, 2011 7.871 7.918 7.726 7.819 186,413 +0.02(+0.27%)
Sep 13, 2011 7.793 7.858 7.751 7.798 171,325 +0.03(+0.44%)
Sep 12, 2011 7.605 7.776 7.545 7.763 252,822 +0.12(+1.57%)
Sep 09, 2011 7.691 7.742 7.596 7.643 204,170 -0.09(-1.22%)
Sep 08, 2011 7.853 7.909 7.729 7.738 134,798 -0.17(-2.11%)
Sep 07, 2011 7.751 7.909 7.738 7.905 219,096 +0.26(+3.36%)
Sep 06, 2011 7.515 7.682 7.498 7.648 209,953 -0.05(-0.67%)
Sep 02, 2011 7.682 7.858 7.656 7.699 285,594 -0.12(-1.59%)
Sep 01, 2011 8.025 8.051 7.811 7.823 272,619 -0.20(-2.51%)
Aug 31, 2011 8.008 8.063 7.866 8.025 251,695 +0.08(+1.02%)
Aug 30, 2011 8.025 8.055 7.892 7.943 196,215 -0.12(-1.44%)
Aug 29, 2011 7.905 8.072 7.806 8.059 362,838 +0.24(+3.07%)
Aug 26, 2011 7.738 7.862 7.701 7.819 279,827 +0.08(+1.05%)
Aug 25, 2011 7.896 7.965 7.733 7.738 248,103 -0.17(-2.17%)
Aug 24, 2011 7.943 7.982 7.813 7.909 411,848 -0.06(-0.70%)
Aug 23, 2011 7.768 7.991 7.768 7.965 402,787 +0.20(+2.54%)
Aug 22, 2011 7.845 7.875 7.669 7.768 322,392 +0.06(+0.78%)
Aug 19, 2011 7.682 7.883 7.622 7.708 332,478 -0.08(-0.99%)
Aug 18, 2011 7.926 7.926 7.691 7.785 474,274 -0.30(-3.76%)
Aug 17, 2011 8.132 8.162 8.055 8.089 385,049 -0.04(-0.53%)
Aug 16, 2011 8.051 8.179 7.965 8.132 322,698 +0.05(+0.64%)
Aug 15, 2011 7.772 8.140 7.763 8.081 617,645 +0.36(+4.72%)
Aug 12, 2011 7.515 7.738 7.421 7.716 253,252 +0.26(+3.51%)
Aug 11, 2011 7.168 7.583 7.155 7.455 472,525 +0.32(+4.50%)
Aug 10, 2011 7.378 7.545 7.117 7.134 413,421 -0.37(-4.97%)
Aug 09, 2011 7.292 7.575 6.868 7.506 731,111 +0.66(+9.64%)
Aug 08, 2011 7.292 7.425 6.847 6.847 969,684 -0.71(-9.36%)
Aug 05, 2011 7.468 7.725 7.391 7.554 515,474 -0.00(-0.06%)
Aug 04, 2011 7.785 7.913 7.541 7.558 438,299 -0.19(-2.49%)
Aug 03, 2011 7.669 7.806 7.549 7.751 291,126 +0.09(+1.17%)
Aug 02, 2011 7.763 7.763 7.626 7.661 224,093 -0.10(-1.27%)
Aug 01, 2011 7.673 7.892 7.669 7.759 388,692 +0.28(+3.72%)
Jul 29, 2011 7.648 7.658 7.481 7.481 668,874 -0.26(-3.38%)
Jul 28, 2011 7.631 7.866 7.609 7.742 238,972 +0.10(+1.35%)
Jul 27, 2011 7.871 7.871 7.575 7.639 693,246 -0.25(-3.20%)
Jul 26, 2011 8.046 8.140 7.879 7.892 239,854 -0.17(-2.13%)
Jul 25, 2011 8.089 8.098 7.969 8.063 200,405 -0.05(-0.58%)
Jul 22, 2011 8.136 8.136 8.076 8.110 141,613 -0.09(-1.15%)
Jul 21, 2011 8.110 8.226 8.072 8.205 259,565 +0.13(+1.65%)
Jul 20, 2011 8.153 8.158 8.055 8.072 106,286 -0.06(-0.74%)
Jul 19, 2011 8.119 8.132 8.076 8.132 208,089 +0.01(+0.11%)
Jul 18, 2011 8.140 8.183 8.059 8.123 219,684 -0.01(-0.11%)
Jul 15, 2011 8.102 8.166 8.089 8.132 193,489 +0.03(+0.42%)
Jul 14, 2011 8.158 8.166 8.098 8.098 227,202 -0.03(-0.37%)
Jul 13, 2011 8.205 8.290 8.051 8.128 257,691 -0.07(-0.84%)
Jul 12, 2011 8.170 8.273 8.170 8.196 176,346 -0.01(-0.10%)
Jul 11, 2011 8.295 8.316 8.188 8.205 185,323 -0.10(-1.24%)
Jul 08, 2011 8.230 8.333 8.200 8.308 155,781 +0.03(+0.36%)
Jul 07, 2011 8.269 8.286 8.205 8.278 251,436 +0.01(+0.10%)
Jul 06, 2011 8.235 8.269 8.196 8.269 192,119 +0.06(+0.68%)
Jul 05, 2011 8.235 8.248 8.158 8.213 223,040 +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.