Skip to main content

Main Street Capital Corp (NY: MAIN )

49.19 -0.27 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 49.38 49.40 48.92 49.19 357,557 -0.27(-0.55%)
Jun 20, 2024 49.42 49.59 49.13 49.46 462,905 +0.01(+0.02%)
Jun 18, 2024 49.23 49.55 49.07 49.45 346,800 +0.19(+0.38%)
Jun 17, 2024 49.09 49.35 48.60 49.26 344,358 +0.22(+0.45%)
Jun 14, 2024 48.92 49.07 48.59 49.04 297,580 +0.20(+0.41%)
Jun 13, 2024 48.70 48.89 48.56 48.84 317,155 +0.13(+0.27%)
Jun 12, 2024 49.09 49.09 48.59 48.71 291,673 +0.01(+0.02%)
Jun 11, 2024 48.60 48.87 48.42 48.70 335,088 +0.12(+0.25%)
Jun 10, 2024 48.30 48.67 48.28 48.59 334,096 +0.13(+0.27%)
Jun 07, 2024 48.21 48.64 48.07 48.46 312,889 +0.20(+0.41%)
Jun 06, 2024 48.46 48.60 48.17 48.26 393,594 +0.03(+0.06%)
Jun 05, 2024 48.53 48.62 47.59 48.23 650,470 -0.31(-0.63%)
Jun 04, 2024 48.86 48.92 48.49 48.53 337,146 -0.33(-0.68%)
Jun 03, 2024 48.39 48.87 48.27 48.87 369,268 +0.64(+1.33%)
May 31, 2024 47.98 48.25 47.61 48.23 275,044 +0.52(+1.09%)
May 30, 2024 47.24 47.73 47.05 47.71 244,821 +0.68(+1.44%)
May 29, 2024 47.20 47.48 46.97 47.03 316,598 -0.43(-0.91%)
May 28, 2024 47.74 48.05 47.27 47.46 298,161 -0.32(-0.68%)
May 24, 2024 47.10 47.78 47.10 47.78 220,320 +0.69(+1.46%)
May 23, 2024 47.81 47.81 47.06 47.10 365,286 -0.62(-1.30%)
May 22, 2024 48.27 48.44 47.69 47.72 631,921 -0.51(-1.06%)
May 21, 2024 47.95 48.29 47.88 48.23 665,879 +0.26(+0.53%)
May 20, 2024 47.88 48.18 47.88 47.97 305,563 -0.01(-0.02%)
May 17, 2024 48.18 48.19 47.88 47.98 251,113 +0.10(+0.21%)
May 16, 2024 48.61 48.72 47.88 47.88 537,999 -0.65(-1.34%)
May 15, 2024 49.12 49.16 48.34 48.53 988,624 -0.51(-1.04%)
May 14, 2024 48.28 49.09 48.18 49.04 396,257 +0.87(+1.80%)
May 13, 2024 49.02 49.13 47.95 48.18 536,359 -0.44(-0.91%)
May 10, 2024 50.00 50.19 48.59 48.62 640,978 -1.34(-2.68%)
May 09, 2024 49.75 50.29 49.75 49.96 276,734 +0.13(+0.26%)
May 08, 2024 49.86 50.06 49.74 49.83 292,002 -0.07(-0.14%)
May 07, 2024 50.02 50.27 49.82 49.90 337,599 +0.06(+0.12%)
May 06, 2024 49.50 49.86 49.27 49.84 422,461 +0.50(+1.01%)
May 03, 2024 49.32 49.49 48.88 49.34 318,404 +0.47(+0.96%)
May 02, 2024 49.35 49.37 48.74 48.87 262,478 -0.25(-0.52%)
May 01, 2024 48.64 49.39 48.64 49.13 393,946 +0.54(+1.11%)
Apr 30, 2024 48.62 48.76 48.56 48.59 249,271 -0.11(-0.22%)
Apr 29, 2024 48.34 48.77 48.33 48.70 435,802 +0.57(+1.18%)
Apr 26, 2024 47.78 48.27 47.75 48.13 273,684 +0.44(+0.92%)
Apr 25, 2024 47.75 47.80 47.40 47.69 254,093 -0.12(-0.25%)
Apr 24, 2024 47.70 47.86 47.62 47.80 207,537 +0.11(+0.23%)
Apr 23, 2024 47.15 47.76 47.15 47.70 319,604 +0.52(+1.10%)
Apr 22, 2024 46.73 47.24 46.62 47.18 311,011 +0.53(+1.13%)
Apr 19, 2024 46.29 46.83 46.26 46.65 325,102 +0.39(+0.85%)
Apr 18, 2024 46.16 46.29 45.95 46.26 224,918 +0.25(+0.55%)
Apr 17, 2024 45.95 46.29 45.77 46.00 258,028 +0.19(+0.41%)
Apr 16, 2024 45.77 45.90 45.16 45.82 303,215 +0.09(+0.19%)
Apr 15, 2024 46.33 46.70 45.56 45.73 418,088 -0.25(-0.55%)
Apr 12, 2024 46.58 46.83 45.87 45.98 326,074 -0.83(-1.78%)
Apr 11, 2024 46.71 46.82 46.54 46.81 318,015 +0.21(+0.44%)
Apr 10, 2024 46.35 46.84 46.30 46.61 374,536 -0.09(-0.19%)
Apr 09, 2024 46.58 46.74 46.45 46.70 257,751 +0.07(+0.15%)
Apr 08, 2024 46.34 46.63 46.21 46.63 258,281 +0.27(+0.59%)
Apr 05, 2024 45.75 46.37 45.75 46.35 246,761 +0.54(+1.18%)
Apr 04, 2024 46.20 46.30 45.75 45.82 412,603 -0.11(-0.23%)
Apr 03, 2024 45.96 46.15 45.82 45.92 321,185 +0.11(+0.23%)
Apr 02, 2024 45.64 45.96 45.52 45.82 393,854 +0.09(+0.19%)
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.