Skip to main content

Main Street Capital Corp (NY: MAIN )

49.77 +0.09 (+0.18%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.87 15.19 14.87 14.96 551,190 +0.13(+0.85%)
Feb 26, 2015 14.96 14.96 14.75 14.83 411,860 -0.12(-0.78%)
Feb 25, 2015 14.84 15.01 14.78 14.95 311,663 +0.14(+0.95%)
Feb 24, 2015 14.77 14.83 14.75 14.81 294,771 +0.04(+0.29%)
Feb 23, 2015 14.84 14.84 14.70 14.77 318,060 -0.08(-0.52%)
Feb 20, 2015 14.84 14.86 14.66 14.84 316,152 -0.01(-0.10%)
Feb 19, 2015 14.87 14.98 14.81 14.86 347,069 -0.01(-0.10%)
Feb 18, 2015 15.11 15.11 14.86 14.87 305,291 -0.17(-1.16%)
Feb 17, 2015 14.82 15.07 14.73 15.05 533,566 +0.23(+1.56%)
Feb 13, 2015 14.76 14.82 14.82 14.82 323,876 +0.11(+0.75%)
Feb 12, 2015 14.62 14.74 14.58 14.71 343,737 +0.16(+1.09%)
Feb 11, 2015 14.53 14.57 14.42 14.55 226,788 -0.02(-0.13%)
Feb 10, 2015 14.74 14.76 14.48 14.57 257,100 -0.16(-1.11%)
Feb 09, 2015 14.67 14.77 14.59 14.73 275,009 +0.03(+0.23%)
Feb 06, 2015 14.65 14.74 14.59 14.70 351,587 +0.08(+0.56%)
Feb 05, 2015 14.42 14.61 14.40 14.61 318,334 +0.21(+1.44%)
Feb 04, 2015 14.52 14.61 14.34 14.41 353,826 -0.11(-0.73%)
Feb 03, 2015 14.13 14.51 14.04 14.51 423,223 +0.48(+3.39%)
Feb 02, 2015 13.96 14.04 13.85 14.04 297,502 +0.10(+0.72%)
Jan 30, 2015 13.95 14.10 13.90 13.94 250,058 -0.07(-0.51%)
Jan 29, 2015 14.02 14.07 13.88 14.01 316,433 +0.04(+0.31%)
Jan 28, 2015 14.15 14.18 13.94 13.97 262,029 -0.14(-1.02%)
Jan 27, 2015 14.16 14.18 14.06 14.11 351,906 -0.08(-0.58%)
Jan 26, 2015 14.08 14.19 13.97 14.19 314,908 +0.11(+0.75%)
Jan 23, 2015 14.31 14.31 14.04 14.09 373,943 -0.20(-1.41%)
Jan 22, 2015 14.23 14.35 14.12 14.29 459,328 +0.11(+0.75%)
Jan 21, 2015 13.70 14.19 13.67 14.18 603,697 +0.53(+3.87%)
Jan 20, 2015 13.56 13.74 13.37 13.65 626,574 +0.25(+1.90%)
Jan 16, 2015 13.34 13.47 13.30 13.40 525,095 +0.05(+0.36%)
Jan 15, 2015 13.48 13.54 13.30 13.35 515,531 -0.12(-0.89%)
Jan 14, 2015 13.62 13.67 13.39 13.47 430,294 -0.18(-1.30%)
Jan 13, 2015 13.83 13.90 13.62 13.65 433,612 -0.12(-0.87%)
Jan 12, 2015 13.86 13.88 13.71 13.77 377,567 -0.12(-0.86%)
Jan 09, 2015 13.77 13.95 13.74 13.89 448,611 +0.12(+0.87%)
Jan 08, 2015 13.84 13.93 13.69 13.77 541,940 -0.00(-0.03%)
Jan 07, 2015 13.56 13.77 13.53 13.77 552,486 +0.23(+1.69%)
Jan 06, 2015 13.93 13.94 13.43 13.54 843,980 -0.38(-2.74%)
Jan 05, 2015 14.07 14.19 13.81 13.92 781,082 -0.17(-1.19%)
Jan 02, 2015 13.97 14.17 13.87 14.09 501,923 +0.12(+0.85%)
Dec 31, 2014 14.04 13.97 13.97 13.97 747,361 -0.03(-0.21%)
Dec 30, 2014 13.89 14.00 13.80 14.00 604,199 +0.05(+0.34%)
Dec 29, 2014 14.08 14.11 13.86 13.95 681,961 -0.25(-1.75%)
Dec 26, 2014 14.34 14.36 14.20 14.20 246,255 -0.11(-0.80%)
Dec 24, 2014 14.25 14.31 14.31 14.31 495,899 +0.09(+0.63%)
Dec 23, 2014 14.25 14.29 14.13 14.22 326,270 +0.06(+0.40%)
Dec 22, 2014 14.31 14.35 14.13 14.17 305,302 -0.14(-1.00%)
Dec 19, 2014 14.35 14.40 14.20 14.31 442,758 +0.05(+0.37%)
Dec 18, 2014 14.23 14.28 14.02 14.26 578,465 +0.32(+2.28%)
Dec 17, 2014 13.30 13.96 13.24 13.94 713,575 +0.60(+4.49%)
Dec 16, 2014 13.92 13.92 13.34 13.34 1,245,669 -0.59(-4.21%)
Dec 15, 2014 13.90 14.04 13.84 13.93 532,137 +0.05(+0.37%)
Dec 12, 2014 14.20 14.20 13.73 13.88 888,480 -0.35(-2.45%)
Dec 11, 2014 14.44 14.46 14.20 14.22 415,368 -0.17(-1.21%)
Dec 10, 2014 14.44 14.54 14.37 14.40 431,680 -0.04(-0.29%)
Dec 09, 2014 14.57 14.57 14.28 14.44 726,500 -0.12(-0.84%)
Dec 08, 2014 14.90 14.90 14.33 14.56 731,540 -0.34(-2.31%)
Dec 05, 2014 15.03 15.06 14.86 14.91 355,980 -0.10(-0.69%)
Dec 04, 2014 14.92 15.08 14.90 15.01 334,853 +0.08(+0.54%)
Dec 03, 2014 14.85 15.06 14.79 14.93 498,210 +0.06(+0.41%)
Dec 02, 2014 15.06 15.12 14.85 14.87 620,144 -0.26(-1.71%)
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.