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

Main Street Capital Corp (NY: MAIN )

48.73 +0.18 (+0.37%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 7, 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 (%)
Nov 30, 2011 8.222 8.398 8.140 8.359 2,094,497 +0.19(+2.36%)
Nov 29, 2011 8.218 8.226 8.068 8.166 495,438 -0.01(-0.16%)
Nov 28, 2011 8.140 8.179 8.081 8.179 503,201 +0.19(+2.41%)
Nov 25, 2011 7.883 8.068 7.883 7.986 196,979 +0.09(+1.08%)
Nov 23, 2011 7.999 8.025 7.845 7.901 360,474 -0.13(-1.65%)
Nov 22, 2011 8.063 8.119 7.995 8.033 280,772 -0.01(-0.16%)
Nov 21, 2011 8.051 8.098 7.969 8.046 699,788 -0.12(-1.52%)
Nov 18, 2011 8.029 8.170 7.978 8.170 611,682 +0.10(+1.27%)
Nov 17, 2011 7.991 8.081 7.965 8.068 578,466 +0.03(+0.43%)
Nov 16, 2011 7.978 8.098 7.939 8.033 678,808 +0.05(+0.59%)
Nov 15, 2011 7.956 8.008 7.931 7.986 536,176 +0.03(+0.32%)
Nov 14, 2011 7.905 7.978 7.883 7.961 521,488 +0.05(+0.60%)
Nov 11, 2011 7.798 7.939 7.798 7.913 580,999 +0.13(+1.71%)
Nov 10, 2011 7.789 7.789 7.712 7.781 558,903 +0.05(+0.67%)
Nov 09, 2011 7.699 7.785 7.650 7.729 607,021 +0.00(+0.06%)
Nov 08, 2011 7.721 7.755 7.691 7.725 549,417 +0.04(+0.50%)
Nov 07, 2011 7.669 7.715 7.605 7.686 343,004 -0.02(-0.22%)
Nov 04, 2011 7.716 7.721 7.541 7.703 346,566 +0.09(+1.12%)
Nov 03, 2011 7.596 7.635 7.438 7.618 336,977 +0.12(+1.54%)
Nov 02, 2011 7.408 7.524 7.382 7.502 237,952 +0.16(+2.16%)
Nov 01, 2011 7.412 7.524 7.331 7.344 634,368 -0.15(-1.95%)
Oct 31, 2011 7.673 7.733 7.391 7.489 1,260,309 -0.24(-3.05%)
Oct 28, 2011 7.725 7.746 7.665 7.725 340,226 +0.00(+0.00%)
Oct 27, 2011 7.622 7.755 7.601 7.725 1,024,559 +0.12(+1.58%)
Oct 26, 2011 7.618 7.618 7.531 7.605 355,204 +0.10(+1.31%)
Oct 25, 2011 7.609 7.609 7.476 7.506 346,930 -0.10(-1.30%)
Oct 24, 2011 7.558 7.605 7.498 7.605 711,858 +0.08(+1.02%)
Oct 21, 2011 7.524 7.571 7.451 7.528 793,541 +0.03(+0.34%)
Oct 20, 2011 7.494 7.524 7.442 7.502 808,644 +0.01(+0.11%)
Oct 19, 2011 7.455 7.498 7.421 7.494 2,568,788 -0.14(-1.85%)
Oct 18, 2011 7.768 7.819 7.605 7.635 797,920 -0.24(-2.99%)
Oct 17, 2011 8.033 8.033 7.772 7.871 702,379 -0.16(-2.03%)
Oct 14, 2011 8.042 8.042 7.948 8.033 219,570 +0.05(+0.59%)
Oct 13, 2011 7.905 8.003 7.841 7.986 189,505 +0.06(+0.81%)
Oct 12, 2011 7.939 8.003 7.896 7.922 340,268 -0.00(-0.05%)
Oct 11, 2011 7.819 7.926 7.819 7.926 158,318 +0.07(+0.93%)
Oct 10, 2011 7.811 7.879 7.733 7.853 218,122 +0.15(+1.89%)
Oct 07, 2011 7.858 7.888 7.678 7.708 285,022 -0.11(-1.37%)
Oct 06, 2011 7.695 7.819 7.609 7.815 222,079 +0.11(+1.45%)
Oct 05, 2011 7.776 7.776 7.489 7.703 233,786 -0.06(-0.83%)
Oct 04, 2011 7.258 7.815 7.198 7.768 468,574 +0.47(+6.46%)
Oct 03, 2011 7.652 7.699 7.296 7.296 355,608 -0.31(-4.11%)
Sep 30, 2011 7.691 7.817 7.609 7.609 224,763 -0.17(-2.15%)
Sep 29, 2011 7.729 7.776 7.579 7.776 206,901 +0.18(+2.37%)
Sep 28, 2011 7.823 7.836 7.596 7.596 176,712 -0.21(-2.69%)
Sep 27, 2011 7.721 7.918 7.712 7.806 267,312 +0.11(+1.45%)
Sep 26, 2011 7.588 7.695 7.481 7.695 183,143 +0.18(+2.34%)
Sep 23, 2011 7.446 7.532 7.434 7.519 237,553 +0.07(+0.98%)
Sep 22, 2011 7.438 7.532 7.404 7.446 469,034 -0.08(-1.03%)
Sep 21, 2011 7.725 7.789 7.515 7.524 231,921 -0.18(-2.28%)
Sep 20, 2011 7.806 7.850 7.699 7.699 151,339 -0.09(-1.10%)
Sep 19, 2011 7.862 7.862 7.669 7.785 189,958 -0.10(-1.25%)
Sep 16, 2011 7.909 7.939 7.853 7.883 291,319 +0.02(+0.22%)
Sep 15, 2011 7.901 7.922 7.776 7.866 172,742 +0.05(+0.60%)
Sep 14, 2011 7.871 7.918 7.726 7.819 186,413 +0.02(+0.27%)
Sep 13, 2011 7.793 7.858 7.751 7.798 171,325 +0.03(+0.44%)
Sep 12, 2011 7.605 7.776 7.545 7.763 252,822 +0.12(+1.57%)
Sep 09, 2011 7.691 7.742 7.596 7.643 204,170 -0.09(-1.22%)
Sep 08, 2011 7.853 7.909 7.729 7.738 134,798 -0.17(-2.11%)
Sep 07, 2011 7.751 7.909 7.738 7.905 219,096 +0.26(+3.36%)
Sep 06, 2011 7.515 7.682 7.498 7.648 209,953 -0.05(-0.67%)
Sep 02, 2011 7.682 7.858 7.656 7.699 285,594 -0.12(-1.59%)
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.