Skip to main content

Main Street Capital Corp (NY: MAIN )

46.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.06 34.22 33.91 34.05 303,329 -0.11(-0.33%)
Apr 29, 2021 34.38 34.38 33.88 34.16 362,173 -0.02(-0.05%)
Apr 28, 2021 34.44 34.52 34.08 34.18 513,818 -0.36(-1.05%)
Apr 27, 2021 34.29 34.66 34.29 34.54 413,270 +0.26(+0.77%)
Apr 26, 2021 34.08 34.48 34.07 34.28 449,978 +0.21(+0.61%)
Apr 23, 2021 34.02 34.22 33.94 34.07 444,020 +0.09(+0.26%)
Apr 22, 2021 33.98 34.21 33.80 33.98 367,976 +0.13(+0.38%)
Apr 21, 2021 33.42 34.00 33.38 33.86 356,814 +0.38(+1.14%)
Apr 20, 2021 33.63 33.76 33.12 33.47 391,554 -0.27(-0.80%)
Apr 19, 2021 33.68 33.81 33.50 33.74 347,005 +0.14(+0.40%)
Apr 16, 2021 33.42 33.72 33.31 33.61 372,383 +0.23(+0.69%)
Apr 15, 2021 33.06 33.39 32.98 33.38 293,755 +0.34(+1.04%)
Apr 14, 2021 33.24 33.42 32.92 33.04 308,962 -0.18(-0.53%)
Apr 13, 2021 33.19 33.41 32.93 33.21 285,375 -0.06(-0.19%)
Apr 12, 2021 32.90 33.31 32.88 33.28 338,287 +0.28(+0.84%)
Apr 09, 2021 33.01 33.09 32.74 33.00 288,053 +0.14(+0.41%)
Apr 08, 2021 32.98 32.99 32.58 32.86 355,879 +0.02(+0.05%)
Apr 07, 2021 32.45 32.97 32.45 32.85 410,596 +0.39(+1.20%)
Apr 06, 2021 32.16 32.46 32.15 32.46 307,002 +0.35(+1.09%)
Apr 05, 2021 31.83 32.30 31.78 32.11 494,428 +0.40(+1.25%)
Apr 01, 2021 31.31 31.71 31.23 31.71 282,021 +0.56(+1.79%)
Mar 31, 2021 31.48 31.64 31.15 31.15 350,529 -0.33(-1.04%)
Mar 30, 2021 31.15 31.58 31.07 31.48 303,586 +0.33(+1.05%)
Mar 29, 2021 31.05 31.27 30.83 31.15 420,754 -0.09(-0.28%)
Mar 26, 2021 31.01 31.24 30.78 31.24 523,323 +0.59(+1.93%)
Mar 25, 2021 30.16 30.71 29.85 30.65 474,900 +0.40(+1.33%)
Mar 24, 2021 30.20 30.75 30.18 30.24 405,488 +0.16(+0.53%)
Mar 23, 2021 30.27 30.61 29.92 30.08 418,889 -0.34(-1.12%)
Mar 22, 2021 30.63 30.64 30.24 30.42 409,183 +0.23(+0.76%)
Mar 19, 2021 29.78 30.67 29.62 30.19 734,201 +0.45(+1.52%)
Mar 18, 2021 30.80 30.88 29.69 29.74 535,559 -1.01(-3.29%)
Mar 17, 2021 30.97 31.03 30.57 30.76 406,917 -0.02(-0.05%)
Mar 16, 2021 31.11 31.14 30.71 30.77 429,635 -0.36(-1.17%)
Mar 15, 2021 30.87 31.18 30.65 31.14 581,319 +0.75(+2.47%)
Mar 12, 2021 29.91 30.53 29.90 30.38 410,122 +0.46(+1.53%)
Mar 11, 2021 29.68 30.27 29.65 29.93 380,978 +0.17(+0.59%)
Mar 10, 2021 29.64 29.89 29.33 29.75 304,326 +0.39(+1.32%)
Mar 09, 2021 29.43 29.63 29.09 29.36 440,082 +0.13(+0.43%)
Mar 08, 2021 29.17 29.48 28.84 29.24 462,319 +0.17(+0.57%)
Mar 05, 2021 29.70 29.81 28.28 29.07 630,218 -0.34(-1.16%)
Mar 04, 2021 29.89 30.19 28.99 29.41 533,477 -0.14(-0.48%)
Mar 03, 2021 29.05 29.72 29.05 29.55 412,822 +0.50(+1.72%)
Mar 02, 2021 28.93 29.32 28.70 29.05 376,772 +0.27(+0.93%)
Mar 01, 2021 29.28 29.49 28.78 28.79 572,505 -0.25(-0.85%)
Feb 26, 2021 28.04 29.42 27.87 29.03 613,793 +0.78(+2.75%)
Feb 25, 2021 29.24 29.28 28.16 28.26 729,255 -0.80(-2.76%)
Feb 24, 2021 28.15 29.25 28.14 29.06 820,468 +1.02(+3.62%)
Feb 23, 2021 28.13 28.19 27.35 28.04 673,926 +0.00(+0.00%)
Feb 22, 2021 27.59 28.42 27.56 28.04 630,680 +0.49(+1.77%)
Feb 19, 2021 27.17 27.74 27.17 27.56 586,346 +0.41(+1.51%)
Feb 18, 2021 27.18 27.50 27.08 27.15 447,638 -0.06(-0.20%)
Feb 17, 2021 27.20 27.35 26.97 27.20 389,468 +0.00(+0.00%)
Feb 16, 2021 27.36 27.46 27.08 27.20 527,710 +0.09(+0.35%)
Feb 12, 2021 27.11 27.26 26.93 27.11 351,554 +0.12(+0.44%)
Feb 11, 2021 26.89 27.31 26.82 26.99 377,898 +0.11(+0.41%)
Feb 10, 2021 26.27 27.14 26.19 26.88 524,210 +0.75(+2.86%)
Feb 09, 2021 26.45 26.60 26.05 26.13 378,531 -0.39(-1.45%)
Feb 08, 2021 26.41 26.52 26.13 26.52 499,737 +0.21(+0.81%)
Feb 05, 2021 26.15 26.56 26.09 26.30 370,865 +0.24(+0.91%)
Feb 04, 2021 25.85 26.34 25.78 26.07 616,960 +0.24(+0.94%)
Feb 03, 2021 25.70 25.85 25.53 25.82 316,215 +0.29(+1.14%)
Feb 02, 2021 25.46 25.77 25.38 25.53 566,423 +0.09(+0.34%)
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.