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

Main Street Capital Corp (NY: MAIN )

48.75 +0.20 (+0.41%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2010 7.713 7.837 7.713 7.794 153,217 +0.05(+0.66%)
Dec 30, 2010 7.768 7.794 7.721 7.743 120,075 -0.03(-0.33%)
Dec 29, 2010 7.704 7.820 7.691 7.768 115,865 +0.12(+1.57%)
Dec 28, 2010 7.580 7.687 7.550 7.649 158,886 +0.06(+0.85%)
Dec 27, 2010 7.571 7.614 7.533 7.584 191,004 +0.03(+0.34%)
Dec 23, 2010 7.541 7.571 7.516 7.559 130,437 +0.01(+0.17%)
Dec 22, 2010 7.541 7.657 7.490 7.546 134,253 +0.05(+0.63%)
Dec 21, 2010 7.490 7.541 7.439 7.499 193,043 +0.05(+0.69%)
Dec 20, 2010 7.456 7.494 7.434 7.447 181,113 -0.01(-0.11%)
Dec 17, 2010 7.511 7.511 7.387 7.456 326,494 +0.01(+0.12%)
Dec 16, 2010 7.421 7.458 7.370 7.447 135,730 +0.03(+0.35%)
Dec 15, 2010 7.443 7.520 7.413 7.421 145,201 +0.00(+0.06%)
Dec 14, 2010 7.413 7.499 7.391 7.417 229,453 +0.00(+0.00%)
Dec 13, 2010 7.541 7.571 7.404 7.417 194,220 -0.11(-1.48%)
Dec 10, 2010 7.507 7.537 7.434 7.529 132,381 +0.06(+0.80%)
Dec 09, 2010 7.567 7.567 7.456 7.469 159,262 -0.03(-0.46%)
Dec 08, 2010 7.486 7.567 7.447 7.503 148,498 +0.06(+0.75%)
Dec 07, 2010 7.550 7.550 7.387 7.447 142,666 -0.01(-0.11%)
Dec 06, 2010 7.357 7.499 7.340 7.456 127,959 +0.10(+1.34%)
Dec 03, 2010 7.203 7.366 7.203 7.357 144,001 +0.10(+1.36%)
Dec 02, 2010 7.327 7.327 7.241 7.259 145,520 -0.05(-0.70%)
Dec 01, 2010 7.323 7.370 7.255 7.310 118,094 +0.01(+0.18%)
Nov 30, 2010 7.284 7.323 7.199 7.297 276,301 -0.03(-0.35%)
Nov 29, 2010 7.353 7.370 7.267 7.323 104,945 -0.04(-0.58%)
Nov 26, 2010 7.319 7.414 7.301 7.366 37,415 -0.01(-0.12%)
Nov 24, 2010 7.366 7.374 7.374 7.374 115,205 +0.06(+0.88%)
Nov 23, 2010 7.409 7.434 7.284 7.310 137,123 -0.15(-1.95%)
Nov 22, 2010 7.409 7.481 7.391 7.456 193,965 +0.05(+0.64%)
Nov 19, 2010 7.426 7.426 7.340 7.409 137,894 +0.00(+0.06%)
Nov 18, 2010 7.344 7.464 7.327 7.404 205,601 +0.12(+1.65%)
Nov 17, 2010 7.276 7.293 7.190 7.284 127,639 -0.02(-0.23%)
Nov 16, 2010 7.473 7.499 7.164 7.301 429,468 -0.18(-2.35%)
Nov 15, 2010 7.533 7.541 7.451 7.477 158,606 -0.06(-0.74%)
Nov 12, 2010 7.541 7.589 7.511 7.533 155,017 -0.02(-0.28%)
Nov 11, 2010 7.623 7.623 7.490 7.554 143,457 -0.02(-0.23%)
Nov 10, 2010 7.610 7.683 7.486 7.571 230,851 +0.00(+0.06%)
Nov 09, 2010 7.691 7.734 7.417 7.567 221,707 -0.09(-1.12%)
Nov 08, 2010 7.601 7.661 7.503 7.653 273,991 +0.04(+0.51%)
Nov 05, 2010 7.284 7.649 7.280 7.614 372,595 +0.33(+4.59%)
Nov 04, 2010 7.194 7.280 7.177 7.280 392,113 +0.08(+1.13%)
Nov 03, 2010 7.177 7.220 7.156 7.199 123,466 -0.01(-0.12%)
Nov 02, 2010 7.156 7.207 7.091 7.207 181,377 +0.14(+2.00%)
Nov 01, 2010 7.220 7.220 7.027 7.066 333,610 -0.13(-1.79%)
Oct 29, 2010 7.139 7.199 7.117 7.194 155,063 +0.06(+0.84%)
Oct 28, 2010 7.164 7.177 7.121 7.134 136,988 +0.00(+0.00%)
Oct 27, 2010 7.091 7.177 7.070 7.134 214,304 -0.02(-0.24%)
Oct 25, 2010 7.164 7.199 7.074 7.151 151,710 +0.04(+0.60%)
Oct 22, 2010 7.194 7.194 7.074 7.109 145,089 -0.04(-0.60%)
Oct 21, 2010 7.177 7.199 7.117 7.151 204,516 +0.01(+0.18%)
Oct 20, 2010 6.980 7.177 6.980 7.139 375,755 +0.23(+3.29%)
Oct 19, 2010 7.070 7.147 6.856 6.912 396,907 -0.27(-3.70%)
Oct 18, 2010 7.156 7.220 7.117 7.177 260,403 +0.04(+0.60%)
Oct 15, 2010 7.117 7.156 7.049 7.134 236,435 +0.07(+1.03%)
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.