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, 2012 9.523 9.606 9.394 9.575 870,686 +0.06(+0.59%)
Jan 30, 2012 9.458 9.528 9.432 9.519 541,060 +0.03(+0.32%)
Jan 27, 2012 9.454 9.510 9.450 9.489 345,499 +0.04(+0.41%)
Jan 26, 2012 9.515 9.519 9.394 9.450 463,731 -0.01(-0.14%)
Jan 25, 2012 9.471 9.515 9.389 9.463 379,159 +0.02(+0.18%)
Jan 24, 2012 9.355 9.489 9.289 9.445 478,127 +0.07(+0.78%)
Jan 23, 2012 9.307 9.454 9.307 9.372 639,626 +0.10(+1.03%)
Jan 20, 2012 9.359 9.359 9.216 9.277 360,388 -0.05(-0.51%)
Jan 19, 2012 9.164 9.350 9.164 9.324 454,530 +0.16(+1.75%)
Jan 18, 2012 9.342 9.350 9.151 9.164 441,930 -0.18(-1.94%)
Jan 17, 2012 9.350 9.432 9.324 9.346 451,676 +0.08(+0.89%)
Jan 13, 2012 9.212 9.303 9.160 9.264 332,101 +0.02(+0.23%)
Jan 12, 2012 9.281 9.316 9.229 9.242 289,447 -0.02(-0.23%)
Jan 11, 2012 9.220 9.333 9.195 9.264 299,657 +0.04(+0.47%)
Jan 10, 2012 9.268 9.307 9.190 9.220 400,026 +0.01(+0.14%)
Jan 09, 2012 9.238 9.281 9.138 9.208 433,986 -0.03(-0.37%)
Jan 06, 2012 9.233 9.294 9.099 9.242 604,714 -0.02(-0.19%)
Jan 05, 2012 9.329 9.329 9.012 9.259 913,175 -0.14(-1.47%)
Jan 04, 2012 9.450 9.517 9.355 9.398 867,548 +0.21(+2.26%)
Dec 30, 2011 9.047 9.195 9.044 9.190 628,378 +0.18(+1.97%)
Dec 29, 2011 9.043 9.065 8.939 9.013 883,835 +0.06(+0.73%)
Dec 28, 2011 8.840 9.004 8.719 8.948 512,309 +0.12(+1.37%)
Dec 27, 2011 8.662 8.861 8.662 8.827 336,247 +0.13(+1.49%)
Dec 23, 2011 8.792 8.805 8.658 8.697 175,731 -0.04(-0.45%)
Dec 21, 2011 8.710 8.762 8.632 8.736 255,657 -0.02(-0.25%)
Dec 20, 2011 8.766 8.796 8.693 8.758 519,878 +0.06(+0.65%)
Dec 19, 2011 8.710 8.762 8.610 8.701 338,956 +0.04(+0.45%)
Dec 16, 2011 8.606 8.662 8.567 8.662 592,721 +0.12(+1.37%)
Dec 15, 2011 8.610 8.688 8.502 8.546 424,340 +0.00(+0.00%)
Dec 14, 2011 8.455 8.586 8.394 8.546 439,984 +0.06(+0.77%)
Dec 13, 2011 8.654 8.701 8.437 8.481 364,171 -0.14(-1.61%)
Dec 12, 2011 8.649 8.658 8.610 8.619 435,103 -0.09(-1.04%)
Dec 09, 2011 8.602 8.758 8.602 8.710 410,121 +0.14(+1.62%)
Dec 08, 2011 8.684 8.719 8.567 8.571 356,278 -0.15(-1.74%)
Dec 07, 2011 8.580 8.732 8.546 8.723 357,563 +0.14(+1.66%)
Dec 06, 2011 8.597 8.675 8.571 8.580 484,055 -0.00(-0.05%)
Dec 05, 2011 8.571 8.714 8.537 8.584 451,921 +0.11(+1.28%)
Dec 02, 2011 8.459 8.502 8.411 8.476 338,279 +0.04(+0.51%)
Dec 01, 2011 8.446 8.476 8.351 8.433 395,224 -0.01(-0.10%)
Nov 30, 2011 8.303 8.481 8.221 8.442 2,073,986 +0.19(+2.36%)
Nov 29, 2011 8.299 8.308 8.147 8.247 490,587 -0.01(-0.16%)
Nov 28, 2011 8.221 8.260 8.160 8.260 498,273 +0.19(+2.41%)
Nov 25, 2011 7.961 8.147 7.961 8.065 195,050 +0.09(+1.08%)
Nov 23, 2011 8.078 8.104 7.922 7.979 356,944 -0.13(-1.65%)
Nov 22, 2011 8.143 8.199 8.074 8.113 278,023 -0.01(-0.16%)
Nov 21, 2011 8.130 8.178 8.048 8.126 692,935 -0.13(-1.52%)
Nov 18, 2011 8.108 8.251 8.057 8.251 605,691 +0.10(+1.27%)
Nov 17, 2011 8.070 8.160 8.044 8.147 572,801 +0.03(+0.43%)
Nov 16, 2011 8.057 8.178 8.018 8.113 672,160 +0.05(+0.59%)
Nov 15, 2011 8.035 8.087 8.009 8.065 530,926 +0.03(+0.32%)
Nov 14, 2011 7.983 8.057 7.961 8.039 516,381 +0.05(+0.60%)
Nov 11, 2011 7.875 8.018 7.875 7.992 575,309 +0.13(+1.71%)
Nov 10, 2011 7.866 7.866 7.788 7.858 553,429 +0.05(+0.67%)
Nov 09, 2011 7.775 7.862 7.726 7.806 601,076 +0.00(+0.06%)
Nov 08, 2011 7.797 7.832 7.767 7.801 544,037 +0.04(+0.50%)
Nov 07, 2011 7.745 7.791 7.680 7.762 339,645 -0.02(-0.22%)
Nov 04, 2011 7.793 7.797 7.615 7.780 343,172 +0.09(+1.12%)
Nov 03, 2011 7.671 7.710 7.511 7.693 333,677 +0.12(+1.54%)
Nov 02, 2011 7.481 7.598 7.455 7.576 235,622 +0.16(+2.16%)
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.