Indicators

Main Street Capital Corp (NY: MAIN )

48.75 UNCHANGED

Streaming Delayed Price Updated: 1:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.55	23.74	22.76	23.10	643,152	-0.46(-1.95%)
May 28, 2020	24.17	24.35	23.39	23.56	738,367	-0.40(-1.67%)
May 27, 2020	24.67	24.67	23.54	23.95	515,737	+0.16(+0.68%)
May 26, 2020	23.32	24.12	23.10	23.79	677,203	+1.33(+5.90%)
May 22, 2020	22.84	22.95	22.23	22.47	412,422	-0.40(-1.75%)
May 21, 2020	22.21	23.13	22.08	22.87	529,539	+0.59(+2.66%)
May 20, 2020	23.43	24.01	22.17	22.27	1,222,247	-1.15(-4.93%)
May 19, 2020	22.58	23.50	22.21	23.43	827,203	+0.80(+3.55%)
May 18, 2020	21.98	22.82	21.88	22.63	948,649	+1.51(+7.17%)
May 15, 2020	20.29	21.18	20.05	21.11	618,635	+1.07(+5.36%)
May 14, 2020	19.67	20.18	18.68	20.04	690,590	-0.29(-1.45%)
May 13, 2020	20.49	20.68	19.38	20.33	757,864	+0.07(+0.33%)
May 12, 2020	19.89	20.95	19.85	20.27	818,153	+0.47(+2.38%)
May 11, 2020	19.77	20.06	19.42	19.80	689,391	+0.01(+0.04%)
May 08, 2020	19.76	20.15	19.36	19.79	799,778	+0.43(+2.20%)
May 07, 2020	19.49	19.85	19.10	19.36	632,926	+0.34(+1.78%)
May 06, 2020	18.68	19.24	18.48	19.02	749,435	+0.51(+2.78%)
May 05, 2020	18.41	18.95	18.27	18.51	945,459	+0.84(+4.74%)
May 04, 2020	17.71	18.01	17.10	17.67	862,920	-0.65(-3.53%)

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.