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

Main Street Capital Corp (NY: MAIN )

49.40 -1.36 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
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.