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

Main Street Capital Corp (NY: MAIN )

49.13 +0.45 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.826 7.952 7.826 7.909 151,001 +0.05(+0.66%)
Dec 30, 2010 7.883 7.909 7.835 7.856 118,338 -0.03(-0.33%)
Dec 29, 2010 7.817 7.935 7.804 7.883 114,189 +0.12(+1.57%)
Dec 28, 2010 7.691 7.799 7.661 7.761 156,588 +0.07(+0.85%)
Dec 27, 2010 7.683 7.726 7.643 7.696 188,241 +0.03(+0.34%)
Dec 23, 2010 7.652 7.683 7.626 7.669 128,551 +0.01(+0.17%)
Dec 22, 2010 7.652 7.769 7.600 7.656 132,311 +0.05(+0.63%)
Dec 21, 2010 7.600 7.652 7.548 7.609 190,251 +0.05(+0.69%)
Dec 20, 2010 7.565 7.604 7.543 7.556 178,493 -0.01(-0.12%)
Dec 17, 2010 7.622 7.622 7.496 7.565 321,772 +0.01(+0.12%)
Dec 16, 2010 7.530 7.567 7.478 7.556 133,767 +0.03(+0.35%)
Dec 15, 2010 7.552 7.630 7.522 7.530 143,101 +0.00(+0.06%)
Dec 14, 2010 7.522 7.609 7.500 7.526 226,134 +0.00(+0.00%)
Dec 13, 2010 7.652 7.683 7.513 7.526 191,410 -0.11(-1.48%)
Dec 10, 2010 7.617 7.648 7.543 7.639 130,466 +0.06(+0.80%)
Dec 09, 2010 7.678 7.678 7.565 7.578 156,958 -0.03(-0.46%)
Dec 08, 2010 7.596 7.678 7.556 7.613 146,350 +0.06(+0.75%)
Dec 07, 2010 7.661 7.661 7.496 7.556 140,603 -0.01(-0.12%)
Dec 06, 2010 7.465 7.609 7.448 7.565 126,108 +0.10(+1.34%)
Dec 03, 2010 7.309 7.474 7.309 7.465 141,918 +0.10(+1.36%)
Dec 02, 2010 7.435 7.435 7.348 7.365 143,416 -0.05(-0.70%)
Dec 01, 2010 7.430 7.478 7.361 7.417 116,386 +0.01(+0.18%)
Nov 30, 2010 7.391 7.430 7.304 7.404 272,305 -0.03(-0.35%)
Nov 29, 2010 7.461 7.478 7.374 7.430 103,427 -0.04(-0.58%)
Nov 26, 2010 7.426 7.523 7.409 7.474 36,874 -0.01(-0.12%)
Nov 24, 2010 7.474 7.483 7.483 7.483 113,538 +0.07(+0.88%)
Nov 23, 2010 7.517 7.543 7.391 7.417 135,140 -0.15(-1.95%)
Nov 22, 2010 7.517 7.591 7.500 7.565 191,160 +0.05(+0.64%)
Nov 19, 2010 7.535 7.535 7.448 7.517 135,899 +0.00(+0.06%)
Nov 18, 2010 7.452 7.574 7.435 7.513 202,628 +0.12(+1.65%)
Nov 17, 2010 7.383 7.400 7.296 7.391 125,793 -0.02(-0.23%)
Nov 16, 2010 7.583 7.609 7.269 7.409 423,256 -0.18(-2.35%)
Nov 15, 2010 7.643 7.652 7.561 7.587 156,312 -0.06(-0.74%)
Nov 12, 2010 7.652 7.700 7.622 7.643 152,774 -0.02(-0.28%)
Nov 11, 2010 7.735 7.735 7.600 7.665 141,382 -0.02(-0.23%)
Nov 10, 2010 7.722 7.796 7.596 7.683 227,512 +0.00(+0.06%)
Nov 09, 2010 7.804 7.848 7.526 7.678 218,500 -0.09(-1.12%)
Nov 08, 2010 7.713 7.774 7.613 7.765 270,028 +0.04(+0.51%)
Nov 05, 2010 7.391 7.761 7.387 7.726 367,206 +0.34(+4.59%)
Nov 04, 2010 7.300 7.387 7.283 7.387 386,441 +0.08(+1.13%)
Nov 03, 2010 7.283 7.326 7.261 7.304 121,680 -0.01(-0.12%)
Nov 02, 2010 7.261 7.313 7.196 7.313 178,753 +0.14(+2.00%)
Nov 01, 2010 7.326 7.326 7.130 7.169 328,784 -0.13(-1.79%)
Oct 29, 2010 7.243 7.304 7.222 7.300 152,820 +0.06(+0.84%)
Oct 28, 2010 7.269 7.283 7.226 7.239 135,007 +0.00(+0.00%)
Oct 27, 2010 7.196 7.283 7.174 7.239 211,204 -0.02(-0.24%)
Oct 25, 2010 7.269 7.304 7.178 7.256 149,515 +0.04(+0.60%)
Oct 22, 2010 7.300 7.300 7.178 7.213 142,990 -0.04(-0.60%)
Oct 21, 2010 7.283 7.304 7.222 7.256 201,558 +0.01(+0.18%)
Oct 20, 2010 7.083 7.283 7.083 7.243 370,321 +0.23(+3.29%)
Oct 19, 2010 7.174 7.252 6.956 7.013 391,166 -0.27(-3.70%)
Oct 18, 2010 7.261 7.326 7.222 7.283 256,637 +0.04(+0.60%)
Oct 15, 2010 7.222 7.261 7.152 7.239 233,016 +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.