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

Main Street Capital Corp (NY: MAIN )

48.88 +0.13 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 7.818 7.610 7.610 224,741 -0.17(-2.15%)
Sep 29, 2011 7.730 7.777 7.580 7.777 206,880 +0.18(+2.37%)
Sep 28, 2011 7.824 7.837 7.597 7.597 176,695 -0.21(-2.69%)
Sep 27, 2011 7.721 7.918 7.713 7.807 267,286 +0.11(+1.45%)
Sep 26, 2011 7.589 7.696 7.481 7.696 183,125 +0.18(+2.34%)
Sep 23, 2011 7.447 7.533 7.434 7.520 237,530 +0.07(+0.98%)
Sep 22, 2011 7.439 7.533 7.404 7.447 468,988 -0.08(-1.02%)
Sep 21, 2011 7.726 7.790 7.516 7.524 231,898 -0.18(-2.28%)
Sep 20, 2011 7.807 7.851 7.700 7.700 151,325 -0.09(-1.10%)
Sep 19, 2011 7.863 7.863 7.670 7.786 189,939 -0.10(-1.25%)
Sep 16, 2011 7.910 7.940 7.854 7.884 291,291 +0.02(+0.22%)
Sep 15, 2011 7.901 7.923 7.777 7.867 172,725 +0.05(+0.60%)
Sep 14, 2011 7.871 7.918 7.726 7.820 186,394 +0.02(+0.27%)
Sep 13, 2011 7.794 7.858 7.751 7.798 171,309 +0.03(+0.44%)
Sep 12, 2011 7.606 7.777 7.546 7.764 252,798 +0.12(+1.57%)
Sep 09, 2011 7.691 7.743 7.597 7.644 204,150 -0.09(-1.22%)
Sep 08, 2011 7.854 7.910 7.730 7.739 134,785 -0.17(-2.11%)
Sep 07, 2011 7.751 7.910 7.739 7.906 219,074 +0.26(+3.36%)
Sep 06, 2011 7.516 7.683 7.499 7.649 209,933 -0.05(-0.67%)
Sep 02, 2011 7.683 7.858 7.657 7.700 285,566 -0.12(-1.59%)
Sep 01, 2011 8.026 8.051 7.811 7.824 272,593 -0.20(-2.51%)
Aug 31, 2011 8.008 8.064 7.867 8.026 251,670 +0.08(+1.02%)
Aug 30, 2011 8.026 8.056 7.893 7.944 196,196 -0.12(-1.44%)
Aug 29, 2011 7.906 8.073 7.807 8.060 362,803 +0.24(+3.07%)
Aug 26, 2011 7.739 7.863 7.702 7.820 279,799 +0.08(+1.05%)
Aug 25, 2011 7.897 7.966 7.734 7.739 248,079 -0.17(-2.17%)
Aug 24, 2011 7.944 7.983 7.813 7.910 411,808 -0.06(-0.70%)
Aug 23, 2011 7.768 7.991 7.768 7.966 402,748 +0.20(+2.54%)
Aug 22, 2011 7.846 7.876 7.670 7.768 322,361 +0.06(+0.78%)
Aug 19, 2011 7.683 7.884 7.623 7.708 332,445 -0.08(-0.99%)
Aug 18, 2011 7.927 7.927 7.691 7.786 474,227 -0.30(-3.76%)
Aug 17, 2011 8.133 8.163 8.056 8.090 385,011 -0.04(-0.53%)
Aug 16, 2011 8.051 8.180 7.966 8.133 322,666 +0.05(+0.64%)
Aug 15, 2011 7.773 8.141 7.764 8.081 617,585 +0.36(+4.72%)
Aug 12, 2011 7.516 7.739 7.421 7.717 253,227 +0.26(+3.51%)
Aug 11, 2011 7.169 7.584 7.156 7.456 472,479 +0.32(+4.50%)
Aug 10, 2011 7.379 7.546 7.117 7.134 413,381 -0.37(-4.97%)
Aug 09, 2011 7.293 7.576 6.869 7.507 731,039 +0.66(+9.64%)
Aug 08, 2011 7.293 7.426 6.847 6.847 969,590 -0.71(-9.36%)
Aug 05, 2011 7.469 7.726 7.391 7.554 515,423 -0.00(-0.06%)
Aug 04, 2011 7.786 7.914 7.541 7.559 438,257 -0.19(-2.49%)
Aug 03, 2011 7.670 7.807 7.550 7.751 291,097 +0.09(+1.17%)
Aug 02, 2011 7.764 7.764 7.627 7.661 224,071 -0.10(-1.27%)
Aug 01, 2011 7.674 7.893 7.670 7.760 388,654 +0.28(+3.72%)
Jul 29, 2011 7.649 7.658 7.481 7.481 668,809 -0.26(-3.38%)
Jul 28, 2011 7.631 7.867 7.610 7.743 238,949 +0.10(+1.35%)
Jul 27, 2011 7.871 7.871 7.576 7.640 693,178 -0.25(-3.20%)
Jul 26, 2011 8.047 8.141 7.880 7.893 239,831 -0.17(-2.13%)
Jul 25, 2011 8.090 8.098 7.970 8.064 200,385 -0.05(-0.58%)
Jul 22, 2011 8.137 8.137 8.077 8.111 141,600 -0.09(-1.15%)
Jul 21, 2011 8.111 8.227 8.073 8.206 259,540 +0.13(+1.65%)
Jul 20, 2011 8.154 8.158 8.056 8.073 106,275 -0.06(-0.74%)
Jul 19, 2011 8.120 8.133 8.077 8.133 208,068 +0.01(+0.11%)
Jul 18, 2011 8.141 8.184 8.060 8.124 219,662 -0.01(-0.11%)
Jul 15, 2011 8.103 8.167 8.090 8.133 193,470 +0.03(+0.42%)
Jul 14, 2011 8.158 8.167 8.098 8.098 227,180 -0.03(-0.37%)
Jul 13, 2011 8.206 8.291 8.051 8.128 257,666 -0.07(-0.84%)
Jul 12, 2011 8.171 8.274 8.171 8.197 176,329 -0.01(-0.10%)
Jul 11, 2011 8.296 8.317 8.188 8.206 185,304 -0.10(-1.24%)
Jul 08, 2011 8.231 8.334 8.201 8.308 155,766 +0.03(+0.36%)
Jul 07, 2011 8.270 8.287 8.206 8.278 251,411 +0.01(+0.10%)
Jul 06, 2011 8.236 8.270 8.197 8.270 192,100 +0.06(+0.68%)
Jul 05, 2011 8.236 8.248 8.158 8.214 223,018 +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.