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 (%)
Oct 31, 2016 19.52 19.52 19.17 19.18 324,782 -0.28(-1.44%)
Oct 28, 2016 19.37 19.56 19.32 19.46 362,456 +0.10(+0.50%)
Oct 27, 2016 19.57 19.61 19.36 19.36 321,066 -0.17(-0.85%)
Oct 26, 2016 19.48 19.60 19.37 19.53 263,479 -0.07(-0.35%)
Oct 25, 2016 19.45 19.60 19.45 19.60 278,095 +0.14(+0.73%)
Oct 24, 2016 19.26 19.52 19.26 19.45 360,562 +0.20(+1.04%)
Oct 21, 2016 19.04 19.30 19.00 19.25 213,569 +0.23(+1.20%)
Oct 20, 2016 19.16 19.21 18.90 19.03 503,896 -0.28(-1.45%)
Oct 19, 2016 19.00 19.36 18.95 19.31 332,086 +0.33(+1.72%)
Oct 18, 2016 19.09 19.09 18.94 18.98 412,246 -0.03(-0.14%)
Oct 17, 2016 19.10 19.13 18.83 19.01 507,151 -0.09(-0.45%)
Oct 14, 2016 19.46 19.49 19.05 19.09 564,091 -0.32(-1.67%)
Oct 13, 2016 19.52 19.60 19.32 19.42 464,610 -0.15(-0.78%)
Oct 12, 2016 19.52 19.68 19.52 19.57 417,470 +0.02(+0.12%)
Oct 11, 2016 19.58 19.68 19.52 19.55 378,565 -0.06(-0.32%)
Oct 10, 2016 19.69 19.71 19.56 19.61 198,879 +0.02(+0.09%)
Oct 07, 2016 19.68 19.69 19.47 19.59 223,382 -0.02(-0.12%)
Oct 06, 2016 19.57 19.75 19.46 19.61 451,635 +0.04(+0.20%)
Oct 05, 2016 19.55 19.63 19.55 19.57 248,519 +0.01(+0.06%)
Oct 04, 2016 19.53 19.63 19.51 19.56 271,098 +0.05(+0.26%)
Oct 03, 2016 19.49 19.60 19.44 19.51 522,075 +0.00(+0.00%)
Sep 30, 2016 19.63 19.65 19.51 19.51 614,654 -0.05(-0.26%)
Sep 29, 2016 19.51 19.64 19.44 19.56 463,060 +0.02(+0.09%)
Sep 28, 2016 19.47 19.57 19.42 19.55 204,077 +0.09(+0.47%)
Sep 27, 2016 19.41 19.52 19.33 19.45 244,140 +0.07(+0.35%)
Sep 26, 2016 19.40 19.52 19.32 19.39 263,603 +0.03(+0.18%)
Sep 23, 2016 19.48 19.48 19.31 19.35 512,444 -0.18(-0.90%)
Sep 22, 2016 19.60 19.60 19.44 19.53 230,405 +0.05(+0.23%)
Sep 21, 2016 19.45 19.52 19.39 19.48 250,146 +0.11(+0.56%)
Sep 20, 2016 19.36 19.51 19.31 19.38 318,623 +0.11(+0.59%)
Sep 19, 2016 19.54 19.59 19.22 19.26 603,089 -0.18(-0.95%)
Sep 16, 2016 19.22 19.48 19.16 19.45 563,893 +0.15(+0.76%)
Sep 15, 2016 19.11 19.32 19.04 19.30 304,134 +0.19(+1.01%)
Sep 14, 2016 19.14 19.15 18.90 19.11 412,857 +0.04(+0.21%)
Sep 13, 2016 19.34 19.36 19.06 19.07 575,179 -0.32(-1.63%)
Sep 12, 2016 19.23 19.48 19.16 19.38 526,883 +0.08(+0.41%)
Sep 09, 2016 19.54 19.54 19.25 19.31 608,703 -0.25(-1.27%)
Sep 08, 2016 19.53 19.63 19.46 19.55 342,576 +0.01(+0.03%)
Sep 07, 2016 19.50 19.59 19.42 19.55 294,196 +0.01(+0.03%)
Sep 06, 2016 19.51 19.59 19.48 19.54 380,745 +0.06(+0.29%)
Sep 02, 2016 19.39 19.49 19.49 19.49 348,486 +0.11(+0.55%)
Sep 01, 2016 19.42 19.44 19.19 19.38 518,519 -0.05(-0.23%)
Aug 31, 2016 19.50 19.50 19.28 19.42 449,920 -0.10(-0.49%)
Aug 30, 2016 19.49 19.54 19.42 19.52 372,036 +0.05(+0.23%)
Aug 29, 2016 19.31 19.47 19.22 19.47 330,175 +0.19(+0.97%)
Aug 26, 2016 19.22 19.37 19.18 19.29 375,316 +0.11(+0.56%)
Aug 25, 2016 19.25 19.35 19.16 19.18 587,788 -0.08(-0.44%)
Aug 24, 2016 19.28 19.36 19.13 19.27 502,894 -0.02(-0.09%)
Aug 23, 2016 19.35 19.42 19.24 19.28 366,128 +0.01(+0.06%)
Aug 22, 2016 19.32 19.33 19.19 19.27 375,457 -0.05(-0.26%)
Aug 19, 2016 19.36 19.40 19.16 19.32 411,327 -0.03(-0.18%)
Aug 18, 2016 19.27 19.44 19.19 19.36 556,175 +0.12(+0.65%)
Aug 17, 2016 19.25 19.34 19.16 19.23 323,575 -0.02(-0.12%)
Aug 16, 2016 19.35 19.35 19.23 19.25 303,298 -0.03(-0.15%)
Aug 15, 2016 19.38 19.38 19.23 19.28 688,213 -0.03(-0.17%)
Aug 12, 2016 19.42 19.42 19.25 19.32 294,377 +0.03(+0.17%)
Aug 11, 2016 19.38 19.38 19.20 19.28 382,906 -0.03(-0.17%)
Aug 10, 2016 19.48 19.51 19.16 19.32 716,910 -0.12(-0.61%)
Aug 09, 2016 19.20 19.51 19.20 19.43 698,323 +0.24(+1.26%)
Aug 08, 2016 19.12 19.32 19.10 19.19 443,369 +0.09(+0.47%)
Aug 05, 2016 19.07 19.12 18.98 19.10 288,871 +0.04(+0.21%)
Aug 04, 2016 19.09 19.09 18.94 19.06 370,965 +0.01(+0.03%)
Aug 03, 2016 18.73 19.07 18.71 19.06 620,324 +0.36(+1.92%)
Aug 02, 2016 18.83 18.89 18.58 18.70 603,592 -0.08(-0.42%)
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.