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

Main Street Capital Corp (NY: MAIN )

48.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2011 8.088 8.144 8.062 8.140 231,661 +0.06(+0.80%)
Apr 28, 2011 8.049 8.083 7.975 8.075 127,551 +0.04(+0.48%)
Apr 27, 2011 8.062 8.066 8.005 8.036 91,545 -0.00(-0.05%)
Apr 26, 2011 7.954 8.070 7.941 8.040 170,440 +0.09(+1.14%)
Apr 25, 2011 7.923 7.954 7.919 7.949 135,630 +0.05(+0.60%)
Apr 21, 2011 7.919 7.941 7.841 7.902 137,685 +0.01(+0.16%)
Apr 20, 2011 7.962 7.971 7.824 7.889 292,845 +0.00(+0.00%)
Apr 19, 2011 7.962 7.992 7.858 7.889 110,497 -0.10(-1.30%)
Apr 18, 2011 8.027 8.055 7.941 7.992 292,704 -0.02(-0.22%)
Apr 15, 2011 8.005 8.031 7.941 8.010 254,953 +0.03(+0.38%)
Apr 14, 2011 7.889 7.979 7.858 7.979 229,149 +0.06(+0.77%)
Apr 13, 2011 8.018 8.042 7.884 7.919 226,468 -0.06(-0.81%)
Apr 12, 2011 7.962 8.014 7.897 7.984 320,741 -0.00(-0.05%)
Apr 11, 2011 8.075 8.131 7.984 7.988 272,412 -0.11(-1.39%)
Apr 08, 2011 8.135 8.144 8.049 8.101 237,626 -0.01(-0.11%)
Apr 07, 2011 8.135 8.135 8.057 8.109 243,907 -0.03(-0.32%)
Apr 06, 2011 8.114 8.144 8.075 8.135 428,668 +0.04(+0.53%)
Apr 05, 2011 8.031 8.109 8.025 8.092 241,527 +0.07(+0.86%)
Apr 04, 2011 8.114 8.114 8.005 8.023 310,304 -0.08(-1.01%)
Apr 01, 2011 8.001 8.105 7.971 8.105 594,803 +0.12(+1.52%)
Mar 31, 2011 7.966 7.997 7.949 7.984 522,677 +0.00(+0.00%)
Mar 30, 2011 7.984 7.984 7.984 7.984 320,713 +0.03(+0.33%)
Mar 29, 2011 7.928 7.958 7.876 7.958 275,513 +0.06(+0.71%)
Mar 28, 2011 7.919 7.949 7.897 7.902 318,437 +0.01(+0.11%)
Mar 25, 2011 7.941 7.941 7.884 7.893 221,858 -0.03(-0.33%)
Mar 24, 2011 7.910 7.941 7.897 7.919 356,733 +0.02(+0.22%)
Mar 23, 2011 7.884 7.919 7.854 7.902 519,377 -0.00(-0.05%)
Mar 22, 2011 7.880 7.936 7.845 7.906 2,480,771 -0.35(-4.25%)
Mar 21, 2011 8.451 8.460 8.235 8.256 253,435 -0.05(-0.57%)
Mar 18, 2011 8.191 8.304 8.191 8.304 148,310 +0.16(+1.97%)
Mar 17, 2011 8.157 8.313 8.036 8.144 147,846 +0.10(+1.24%)
Mar 16, 2011 8.243 8.295 8.044 8.044 306,491 -0.23(-2.77%)
Mar 15, 2011 8.160 8.391 8.160 8.274 286,798 -0.12(-1.39%)
Mar 14, 2011 8.378 8.430 8.291 8.391 146,630 +0.01(+0.16%)
Mar 11, 2011 8.265 8.395 8.222 8.378 287,031 +0.17(+2.11%)
Mar 10, 2011 8.222 8.369 8.031 8.204 390,170 -0.12(-1.40%)
Mar 09, 2011 8.369 8.386 8.304 8.321 105,956 -0.05(-0.57%)
Mar 08, 2011 8.352 8.417 8.308 8.369 102,979 +0.04(+0.47%)
Mar 07, 2011 8.486 8.486 8.308 8.330 163,424 -0.10(-1.18%)
Mar 04, 2011 8.512 8.568 8.382 8.430 87,588 -0.06(-0.76%)
Mar 03, 2011 8.477 8.533 8.430 8.494 94,050 +0.07(+0.87%)
Mar 02, 2011 8.343 8.451 8.313 8.421 116,112 +0.09(+1.04%)
Mar 01, 2011 8.546 8.594 8.308 8.334 145,322 -0.19(-2.23%)
Feb 28, 2011 8.460 8.546 8.373 8.525 175,965 +0.13(+1.60%)
Feb 25, 2011 8.464 8.481 8.317 8.391 130,345 +0.06(+0.68%)
Feb 24, 2011 8.352 8.395 8.243 8.334 226,157 +0.04(+0.47%)
Feb 23, 2011 8.421 8.421 8.269 8.295 128,430 -0.06(-0.67%)
Feb 22, 2011 8.386 8.507 8.352 8.352 191,844 -0.16(-1.83%)
Feb 18, 2011 8.546 8.546 8.365 8.507 136,391 -0.00(-0.05%)
Feb 17, 2011 8.475 8.516 8.291 8.512 128,025 -0.02(-0.20%)
Feb 16, 2011 8.564 8.568 8.438 8.529 164,561 +0.06(+0.72%)
Feb 15, 2011 8.417 8.637 8.417 8.468 105,115 +0.05(+0.62%)
Feb 14, 2011 8.468 8.494 8.378 8.417 153,526 +0.00(+0.05%)
Feb 11, 2011 8.352 8.437 8.352 8.412 93,798 +0.03(+0.41%)
Feb 10, 2011 8.425 8.473 8.339 8.378 100,578 -0.04(-0.46%)
Feb 09, 2011 8.295 8.437 8.275 8.417 67,137 +0.07(+0.88%)
Feb 08, 2011 8.481 8.598 8.313 8.343 118,779 -0.18(-2.08%)
Feb 07, 2011 8.525 8.611 8.484 8.520 117,393 -0.01(-0.10%)
Feb 04, 2011 8.339 8.546 8.282 8.529 164,739 +0.19(+2.34%)
Feb 03, 2011 8.525 8.525 8.252 8.334 161,446 -0.11(-1.33%)
Feb 02, 2011 8.330 8.533 8.330 8.447 242,663 +0.09(+1.09%)
Feb 01, 2011 8.499 8.499 8.226 8.356 266,138 -0.10(-1.18%)
Jan 31, 2011 8.170 8.464 8.070 8.455 420,693 +0.35(+4.32%)
Jan 28, 2011 8.282 8.395 8.053 8.105 249,377 -0.24(-2.90%)
Jan 27, 2011 8.118 8.369 8.114 8.347 237,177 +0.19(+2.39%)
Jan 26, 2011 8.062 8.179 8.027 8.153 123,429 +0.08(+1.02%)
Jan 25, 2011 7.919 8.070 7.880 8.070 128,827 +0.10(+1.30%)
Jan 24, 2011 7.832 7.984 7.832 7.966 89,835 +0.15(+1.94%)
Jan 21, 2011 7.798 7.870 7.759 7.815 149,954 +0.09(+1.12%)
Jan 20, 2011 8.036 8.148 7.568 7.728 416,660 -0.35(-4.29%)
Jan 19, 2011 8.347 8.347 8.014 8.075 315,178 -0.26(-3.06%)
Jan 18, 2011 8.352 8.352 8.114 8.330 244,866 -0.02(-0.26%)
Jan 14, 2011 8.230 8.369 8.179 8.352 180,298 +0.15(+1.85%)
Jan 13, 2011 8.256 8.291 8.166 8.200 175,420 +0.03(+0.42%)
Jan 12, 2011 8.209 8.434 8.083 8.166 250,682 +0.11(+1.34%)
Jan 11, 2011 8.014 8.092 7.984 8.057 130,613 +0.10(+1.31%)
Jan 10, 2011 7.850 8.209 7.798 7.954 381,576 +0.11(+1.43%)
Jan 07, 2011 7.858 7.876 7.793 7.841 117,240 -0.02(-0.28%)
Jan 06, 2011 7.928 7.979 7.832 7.863 119,031 -0.06(-0.82%)
Jan 05, 2011 7.954 7.984 7.837 7.928 137,500 +0.02(+0.27%)
Jan 04, 2011 7.828 7.966 7.789 7.906 168,300 -0.09(-1.14%)
Jan 03, 2011 7.919 8.005 7.871 7.997 283,347 +0.13(+1.59%)
Dec 31, 2010 7.789 7.915 7.789 7.871 151,717 +0.05(+0.66%)
Dec 30, 2010 7.845 7.871 7.798 7.819 118,899 -0.03(-0.33%)
Dec 29, 2010 7.780 7.897 7.767 7.845 114,730 +0.12(+1.57%)
Dec 28, 2010 7.655 7.763 7.625 7.724 157,330 +0.06(+0.85%)
Dec 27, 2010 7.646 7.690 7.607 7.659 189,133 +0.03(+0.34%)
Dec 23, 2010 7.616 7.646 7.590 7.633 129,160 +0.01(+0.17%)
Dec 22, 2010 7.616 7.733 7.564 7.620 132,938 +0.05(+0.63%)
Dec 21, 2010 7.564 7.616 7.513 7.573 191,153 +0.05(+0.69%)
Dec 20, 2010 7.529 7.568 7.508 7.521 179,339 -0.01(-0.11%)
Dec 17, 2010 7.586 7.586 7.460 7.529 323,297 +0.01(+0.12%)
Dec 16, 2010 7.495 7.532 7.443 7.521 134,401 +0.03(+0.35%)
Dec 15, 2010 7.516 7.594 7.486 7.495 143,779 +0.00(+0.06%)
Dec 14, 2010 7.486 7.573 7.465 7.490 227,206 +0.00(+0.00%)
Dec 13, 2010 7.616 7.646 7.478 7.490 192,318 -0.11(-1.48%)
Dec 10, 2010 7.581 7.612 7.508 7.603 131,085 +0.06(+0.80%)
Dec 09, 2010 7.642 7.642 7.529 7.542 157,702 -0.03(-0.46%)
Dec 08, 2010 7.560 7.642 7.521 7.577 147,044 +0.06(+0.75%)
Dec 07, 2010 7.625 7.625 7.460 7.521 141,269 -0.01(-0.11%)
Dec 06, 2010 7.430 7.573 7.413 7.529 126,706 +0.10(+1.34%)
Dec 03, 2010 7.274 7.439 7.274 7.430 142,591 +0.10(+1.36%)
Dec 02, 2010 7.400 7.400 7.313 7.330 144,095 -0.05(-0.70%)
Dec 01, 2010 7.395 7.443 7.326 7.382 116,937 +0.01(+0.18%)
Nov 30, 2010 7.356 7.395 7.270 7.369 273,595 -0.03(-0.35%)
Nov 29, 2010 7.426 7.443 7.339 7.395 103,917 -0.04(-0.58%)
Nov 26, 2010 7.391 7.488 7.374 7.439 37,048 -0.01(-0.12%)
Nov 24, 2010 7.439 7.447 7.447 7.447 114,076 +0.06(+0.88%)
Nov 23, 2010 7.482 7.508 7.356 7.382 135,781 -0.15(-1.95%)
Nov 22, 2010 7.482 7.555 7.465 7.529 192,066 +0.05(+0.64%)
Nov 19, 2010 7.499 7.499 7.413 7.482 136,543 +0.00(+0.06%)
Nov 18, 2010 7.417 7.538 7.400 7.478 203,588 +0.12(+1.65%)
Nov 17, 2010 7.348 7.365 7.261 7.356 126,389 -0.02(-0.23%)
Nov 16, 2010 7.547 7.573 7.235 7.374 425,262 -0.18(-2.35%)
Nov 15, 2010 7.607 7.616 7.525 7.551 157,053 -0.06(-0.74%)
Nov 12, 2010 7.616 7.664 7.586 7.607 153,499 -0.02(-0.28%)
Nov 11, 2010 7.698 7.698 7.564 7.629 142,052 -0.02(-0.23%)
Nov 10, 2010 7.685 7.759 7.560 7.646 228,590 +0.00(+0.06%)
Nov 09, 2010 7.767 7.811 7.490 7.642 219,536 -0.09(-1.12%)
Nov 08, 2010 7.677 7.737 7.577 7.728 271,307 +0.04(+0.51%)
Nov 05, 2010 7.356 7.724 7.352 7.690 368,947 +0.34(+4.59%)
Nov 04, 2010 7.265 7.352 7.248 7.352 388,273 +0.08(+1.13%)
Nov 03, 2010 7.248 7.291 7.227 7.270 122,257 -0.01(-0.12%)
Nov 02, 2010 7.227 7.278 7.162 7.278 179,600 +0.14(+2.00%)
Nov 01, 2010 7.291 7.291 7.097 7.136 330,343 -0.13(-1.79%)
Oct 29, 2010 7.209 7.270 7.188 7.265 153,545 +0.06(+0.84%)
Oct 28, 2010 7.235 7.248 7.192 7.205 135,647 +0.00(+0.00%)
Oct 27, 2010 7.162 7.248 7.140 7.205 212,205 -0.02(-0.24%)
Oct 25, 2010 7.235 7.270 7.144 7.222 150,224 +0.04(+0.60%)
Oct 22, 2010 7.265 7.265 7.144 7.179 143,668 -0.04(-0.60%)
Oct 21, 2010 7.248 7.270 7.188 7.222 202,513 +0.01(+0.18%)
Oct 20, 2010 7.049 7.248 7.049 7.209 372,076 +0.23(+3.29%)
Oct 19, 2010 7.140 7.218 6.924 6.980 393,020 -0.27(-3.70%)
Oct 18, 2010 7.227 7.291 7.188 7.248 257,853 +0.04(+0.60%)
Oct 15, 2010 7.188 7.227 7.118 7.205 234,120 +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.