Skip to main content

Main Street Capital Corp (NY: MAIN )

47.31 +0.53 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.53 25.57 24.65 25.05 736,450 -0.57(-2.21%)
Jan 28, 2021 26.17 26.23 25.45 25.61 730,977 -0.58(-2.21%)
Jan 27, 2021 26.21 26.47 26.08 26.19 604,850 -0.13(-0.48%)
Jan 26, 2021 26.12 26.52 26.11 26.32 509,040 +0.35(+1.36%)
Jan 25, 2021 25.86 26.17 25.82 25.97 516,680 +0.13(+0.48%)
Jan 22, 2021 25.55 25.87 25.38 25.84 526,629 +0.30(+1.16%)
Jan 21, 2021 25.56 25.75 25.47 25.54 356,658 +0.02(+0.09%)
Jan 20, 2021 25.77 25.83 25.26 25.52 430,310 -0.04(-0.15%)
Jan 19, 2021 25.37 26.03 25.19 25.56 739,841 +0.27(+1.05%)
Jan 15, 2021 25.13 25.43 24.96 25.29 481,252 +0.09(+0.34%)
Jan 14, 2021 24.80 25.37 24.66 25.21 596,672 +0.56(+2.25%)
Jan 13, 2021 24.84 24.91 24.56 24.65 455,631 -0.13(-0.54%)
Jan 12, 2021 24.63 24.89 24.53 24.78 453,441 +0.16(+0.64%)
Jan 11, 2021 24.65 24.98 24.57 24.63 464,751 -0.29(-1.16%)
Jan 08, 2021 24.87 24.94 24.69 24.92 508,478 +0.16(+0.66%)
Jan 07, 2021 24.72 24.96 24.57 24.75 642,118 +0.10(+0.41%)
Jan 06, 2021 25.08 25.29 24.58 24.65 621,281 -0.16(-0.66%)
Jan 05, 2021 24.52 24.95 24.52 24.82 480,799 +0.29(+1.18%)
Jan 04, 2021 25.18 25.21 24.25 24.53 1,032,620 -0.55(-2.20%)
Dec 31, 2020 25.08 25.08 25.08 1,227,523 -0.20(-0.80%)
Dec 30, 2020 24.63 25.48 24.56 25.28 1,227,523 +0.82(+3.34%)
Dec 29, 2020 24.44 24.60 24.17 24.46 571,739 +0.16(+0.64%)
Dec 28, 2020 24.34 24.91 24.28 24.31 659,485 +0.13(+0.55%)
Dec 24, 2020 24.25 24.29 23.96 24.18 346,556 -0.02(-0.10%)
Dec 23, 2020 24.33 24.55 24.16 24.20 433,644 -0.09(-0.35%)
Dec 22, 2020 24.33 24.74 24.18 24.28 1,117,917 -0.06(-0.26%)
Dec 21, 2020 24.15 24.70 23.98 24.35 543,303 +0.11(+0.45%)
Dec 18, 2020 24.45 24.56 24.02 24.24 980,880 -0.30(-1.24%)
Dec 17, 2020 24.86 24.95 24.45 24.54 523,190 -0.34(-1.37%)
Dec 16, 2020 24.88 25.03 24.76 24.88 434,788 +0.09(+0.34%)
Dec 15, 2020 24.71 24.80 24.45 24.80 494,608 +0.31(+1.27%)
Dec 14, 2020 24.50 24.64 24.38 24.49 442,985 +0.11(+0.45%)
Dec 11, 2020 24.39 24.53 24.29 24.38 333,563 -0.09(-0.38%)
Dec 10, 2020 24.35 24.49 24.00 24.47 548,504 +0.02(+0.10%)
Dec 09, 2020 24.80 24.81 24.29 24.45 533,125 -0.17(-0.69%)
Dec 08, 2020 24.60 24.81 24.52 24.62 405,919 -0.03(-0.13%)
Dec 07, 2020 25.12 25.12 24.53 24.65 573,679 -0.57(-2.25%)
Dec 04, 2020 25.43 25.54 25.03 25.22 437,247 -0.12(-0.46%)
Dec 03, 2020 24.88 25.51 24.81 25.33 482,391 +0.48(+1.94%)
Dec 02, 2020 24.69 25.02 24.54 24.85 429,850 +0.23(+0.92%)
Dec 01, 2020 24.51 24.91 24.21 24.63 498,865 +0.41(+1.70%)
Nov 30, 2020 25.15 25.20 24.18 24.21 693,341 -0.93(-3.71%)
Nov 27, 2020 25.26 25.27 25.03 25.15 217,273 -0.12(-0.49%)
Nov 25, 2020 24.99 25.32 24.81 25.27 493,977 +0.27(+1.09%)
Nov 24, 2020 24.77 25.13 24.69 25.00 641,771 +0.40(+1.63%)
Nov 23, 2020 24.28 24.68 24.01 24.60 694,272 +0.54(+2.25%)
Nov 20, 2020 24.22 24.33 23.97 24.06 378,321 -0.12(-0.51%)
Nov 19, 2020 24.10 24.40 23.96 24.18 364,528 +0.08(+0.32%)
Nov 18, 2020 24.37 24.68 24.11 24.11 388,374 -0.25(-1.05%)
Nov 17, 2020 24.33 24.38 24.14 24.36 403,677 -0.01(-0.03%)
Nov 16, 2020 24.39 24.89 24.23 24.37 713,702 +0.45(+1.87%)
Nov 13, 2020 23.84 24.07 23.73 23.92 501,450 +0.22(+0.91%)
Nov 12, 2020 23.63 24.04 23.49 23.70 304,261 -0.22(-0.94%)
Nov 11, 2020 24.33 24.33 23.71 23.93 451,734 -0.14(-0.58%)
Nov 10, 2020 23.23 24.18 23.14 24.07 529,075 +1.00(+4.32%)
Nov 09, 2020 23.31 23.88 23.02 23.07 1,165,966 +0.86(+3.86%)
Nov 06, 2020 22.41 22.58 22.21 22.21 423,507 -0.46(-2.01%)
Nov 05, 2020 22.35 22.82 22.28 22.67 359,539 +0.46(+2.05%)
Nov 04, 2020 22.17 22.55 21.91 22.21 409,814 +0.07(+0.31%)
Nov 03, 2020 22.10 22.28 21.86 22.14 356,029 +0.37(+1.70%)
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.