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

Main Street Capital Corp (NY: MAIN )

50.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 30, 2012 10.72 10.86 10.71 10.71 661,942 +0.03(+0.33%)
Mar 29, 2012 10.66 10.68 10.65 10.67 587,236 +0.02(+0.20%)
Mar 28, 2012 10.63 10.81 10.59 10.65 746,154 +0.02(+0.20%)
Mar 27, 2012 10.72 10.79 10.63 10.63 593,944 -0.07(-0.61%)
Mar 26, 2012 10.65 10.77 10.65 10.69 451,333 +0.07(+0.66%)
Mar 23, 2012 10.59 10.65 10.47 10.62 608,882 +0.07(+0.66%)
Mar 22, 2012 10.80 10.82 10.53 10.56 525,746 -0.27(-2.49%)
Mar 21, 2012 10.89 10.93 10.82 10.82 255,604 +0.00(+0.04%)
Mar 20, 2012 11.13 11.13 10.81 10.82 550,860 -0.31(-2.81%)
Mar 19, 2012 10.97 11.16 10.97 11.13 1,010,831 +0.15(+1.39%)
Mar 16, 2012 11.01 11.04 10.93 10.98 801,797 -0.03(-0.28%)
Mar 15, 2012 11.00 11.12 10.93 11.01 806,474 +0.02(+0.16%)
Mar 14, 2012 11.02 11.02 10.91 10.99 392,517 -0.07(-0.67%)
Mar 13, 2012 10.76 11.08 10.72 11.07 761,566 +0.37(+3.41%)
Mar 12, 2012 10.81 10.85 10.65 10.70 455,179 -0.09(-0.85%)
Mar 09, 2012 10.60 10.81 10.52 10.79 460,704 +0.25(+2.39%)
Mar 08, 2012 10.56 10.62 10.46 10.54 399,671 -0.01(-0.08%)
Mar 07, 2012 10.30 10.62 10.29 10.55 418,681 +0.30(+2.88%)
Mar 06, 2012 10.51 10.56 10.22 10.26 546,186 -0.30(-2.84%)
Mar 05, 2012 10.27 10.56 10.26 10.56 649,127 +0.29(+2.79%)
Mar 02, 2012 10.41 10.43 10.24 10.27 551,341 -0.11(-1.09%)
Mar 01, 2012 10.22 10.43 10.19 10.38 291,571 +0.21(+2.05%)
Feb 29, 2012 10.21 10.37 10.16 10.17 459,786 +0.00(+0.00%)
Feb 28, 2012 10.21 10.33 10.13 10.17 440,627 -0.03(-0.30%)
Feb 27, 2012 10.29 10.29 10.13 10.20 419,440 -0.10(-1.01%)
Feb 24, 2012 10.37 10.37 10.22 10.31 421,903 -0.01(-0.13%)
Feb 23, 2012 10.37 10.44 10.19 10.32 691,256 -0.05(-0.46%)
Feb 22, 2012 10.22 10.44 10.09 10.37 820,503 +0.14(+1.40%)
Feb 21, 2012 10.13 10.33 10.13 10.22 542,848 +0.12(+1.21%)
Feb 17, 2012 10.05 10.19 10.04 10.10 393,106 +0.11(+1.09%)
Feb 16, 2012 9.912 10.05 9.912 9.995 374,026 +0.07(+0.70%)
Feb 15, 2012 9.912 9.955 9.842 9.925 665,597 +0.07(+0.75%)
Feb 14, 2012 9.890 9.890 9.808 9.851 273,079 -0.03(-0.31%)
Feb 13, 2012 9.921 9.934 9.786 9.882 294,911 +0.03(+0.31%)
Feb 10, 2012 9.842 9.903 9.782 9.851 270,238 -0.01(-0.09%)
Feb 09, 2012 9.825 9.921 9.799 9.860 349,910 +0.08(+0.80%)
Feb 08, 2012 9.777 9.868 9.747 9.782 489,738 +0.01(+0.09%)
Feb 07, 2012 9.582 9.881 9.560 9.773 680,884 +0.21(+2.18%)
Feb 06, 2012 9.712 9.716 9.555 9.564 550,662 -0.13(-1.39%)
Feb 03, 2012 9.695 9.768 9.651 9.699 470,317 +0.06(+0.63%)
Feb 02, 2012 9.712 9.742 9.621 9.638 456,695 -0.06(-0.63%)
Feb 01, 2012 9.651 9.729 9.577 9.699 442,502 +0.08(+0.81%)
Jan 31, 2012 9.569 9.651 9.438 9.621 866,579 +0.06(+0.59%)
Jan 30, 2012 9.503 9.573 9.477 9.564 538,508 +0.03(+0.32%)
Jan 27, 2012 9.499 9.555 9.494 9.534 343,869 +0.04(+0.41%)
Jan 26, 2012 9.560 9.564 9.438 9.495 461,544 -0.01(-0.14%)
Jan 25, 2012 9.516 9.560 9.434 9.508 377,370 +0.02(+0.18%)
Jan 24, 2012 9.399 9.534 9.333 9.490 475,872 +0.07(+0.78%)
Jan 23, 2012 9.351 9.499 9.351 9.416 636,609 +0.10(+1.03%)
Jan 20, 2012 9.403 9.403 9.260 9.321 358,688 -0.05(-0.51%)
Jan 19, 2012 9.208 9.395 9.208 9.369 452,386 +0.16(+1.75%)
Jan 18, 2012 9.386 9.395 9.195 9.208 439,845 -0.18(-1.94%)
Jan 17, 2012 9.395 9.477 9.369 9.390 449,545 +0.08(+0.89%)
Jan 13, 2012 9.255 9.347 9.203 9.308 330,535 +0.02(+0.23%)
Jan 12, 2012 9.325 9.360 9.273 9.286 288,081 -0.02(-0.23%)
Jan 11, 2012 9.264 9.377 9.238 9.308 298,244 +0.04(+0.47%)
Jan 10, 2012 9.312 9.351 9.234 9.264 398,139 +0.01(+0.14%)
Jan 09, 2012 9.282 9.325 9.181 9.251 431,939 -0.03(-0.37%)
Jan 06, 2012 9.277 9.338 9.142 9.286 601,861 -0.02(-0.19%)
Jan 05, 2012 9.373 9.373 9.055 9.303 908,867 -0.14(-1.47%)
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.