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

Main Street Capital Corp (NY: MAIN )

48.75 +0.20 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
May 24, 2011 7.897 7.957 7.820 7.858 170,086 +0.00(+0.05%)
May 23, 2011 7.786 7.897 7.786 7.854 245,988 -0.05(-0.65%)
May 20, 2011 7.914 7.970 7.906 7.906 130,446 -0.06(-0.75%)
May 19, 2011 7.957 7.978 7.888 7.966 120,757 +0.06(+0.70%)
May 18, 2011 7.948 7.953 7.871 7.910 281,968 -0.06(-0.81%)
May 17, 2011 8.090 8.133 7.957 7.974 301,462 -0.12(-1.43%)
May 16, 2011 8.013 8.120 7.927 8.090 254,550 +0.03(+0.43%)
May 13, 2011 8.163 8.163 8.034 8.056 199,165 -0.10(-1.21%)
May 12, 2011 7.983 8.163 7.974 8.154 193,638 +0.16(+2.04%)
May 11, 2011 8.141 8.141 7.914 7.991 222,689 -0.14(-1.74%)
May 10, 2011 8.051 8.141 7.987 8.133 294,647 +0.09(+1.17%)
May 09, 2011 7.833 8.051 7.833 8.038 309,018 +0.24(+3.02%)
May 06, 2011 7.811 7.880 7.777 7.803 281,258 +0.09(+1.22%)
May 05, 2011 7.880 7.880 7.031 7.708 1,037,676 -0.19(-2.44%)
May 04, 2011 7.927 7.961 7.841 7.901 143,177 -0.01(-0.11%)
May 03, 2011 7.897 7.966 7.854 7.910 116,350 +0.02(+0.22%)
May 02, 2011 7.931 7.931 7.893 7.893 211,529 -0.17(-2.07%)
Apr 29, 2011 8.008 8.064 7.983 8.060 233,952 +0.06(+0.80%)
Apr 28, 2011 7.970 8.004 7.897 7.996 128,813 +0.04(+0.48%)
Apr 27, 2011 7.983 7.987 7.927 7.957 92,450 -0.00(-0.05%)
Apr 26, 2011 7.876 7.991 7.863 7.961 172,126 +0.09(+1.14%)
Apr 25, 2011 7.845 7.876 7.841 7.871 136,972 +0.05(+0.60%)
Apr 21, 2011 7.841 7.863 7.764 7.824 139,046 +0.01(+0.16%)
Apr 20, 2011 7.884 7.893 7.747 7.811 295,742 +0.00(+0.00%)
Apr 19, 2011 7.884 7.914 7.781 7.811 111,589 -0.10(-1.30%)
Apr 18, 2011 7.948 7.976 7.863 7.914 295,599 -0.02(-0.22%)
Apr 15, 2011 7.927 7.953 7.863 7.931 257,474 +0.03(+0.38%)
Apr 14, 2011 7.811 7.901 7.781 7.901 231,415 +0.06(+0.76%)
Apr 13, 2011 7.940 7.963 7.807 7.841 228,708 -0.06(-0.81%)
Apr 12, 2011 7.884 7.936 7.820 7.906 323,913 -0.00(-0.05%)
Apr 11, 2011 7.996 8.051 7.906 7.910 275,106 -0.11(-1.39%)
Apr 08, 2011 8.056 8.064 7.970 8.021 239,976 -0.01(-0.11%)
Apr 07, 2011 8.056 8.056 7.978 8.030 246,319 -0.03(-0.32%)
Apr 06, 2011 8.034 8.064 7.996 8.056 432,908 +0.04(+0.53%)
Apr 05, 2011 7.953 8.030 7.947 8.013 243,915 +0.07(+0.86%)
Apr 04, 2011 8.034 8.034 7.927 7.944 313,373 -0.08(-1.01%)
Apr 01, 2011 7.923 8.026 7.893 8.026 600,686 +0.12(+1.52%)
Mar 31, 2011 7.888 7.918 7.871 7.906 527,846 +0.00(+0.00%)
Mar 30, 2011 7.906 7.906 7.906 7.906 323,885 +0.03(+0.33%)
Mar 29, 2011 7.850 7.880 7.798 7.880 278,238 +0.06(+0.71%)
Mar 28, 2011 7.841 7.871 7.820 7.824 321,586 +0.01(+0.11%)
Mar 25, 2011 7.863 7.863 7.807 7.816 224,052 -0.03(-0.33%)
Mar 24, 2011 7.833 7.863 7.820 7.841 360,261 +0.02(+0.22%)
Mar 23, 2011 7.807 7.841 7.777 7.824 524,513 -0.00(-0.05%)
Mar 22, 2011 7.803 7.858 7.768 7.828 2,505,305 -0.35(-4.25%)
Mar 21, 2011 8.368 8.377 8.154 8.176 255,941 -0.05(-0.57%)
Mar 18, 2011 8.111 8.223 8.111 8.223 149,777 +0.16(+1.97%)
Mar 17, 2011 8.077 8.231 7.957 8.064 149,308 +0.10(+1.24%)
Mar 16, 2011 8.163 8.214 7.966 7.966 309,523 -0.23(-2.77%)
Mar 15, 2011 8.080 8.308 8.080 8.193 289,634 -0.12(-1.39%)
Mar 14, 2011 8.296 8.347 8.210 8.308 148,081 +0.01(+0.16%)
Mar 11, 2011 8.184 8.313 8.141 8.296 289,870 +0.17(+2.11%)
Mar 10, 2011 8.141 8.287 7.953 8.124 394,029 -0.12(-1.40%)
Mar 09, 2011 8.287 8.304 8.223 8.240 107,004 -0.05(-0.57%)
Mar 08, 2011 8.270 8.334 8.227 8.287 103,998 +0.04(+0.47%)
Mar 07, 2011 8.403 8.403 8.227 8.248 165,040 -0.10(-1.18%)
Mar 04, 2011 8.428 8.484 8.300 8.347 88,455 -0.06(-0.76%)
Mar 03, 2011 8.394 8.450 8.347 8.411 94,980 +0.07(+0.87%)
Mar 02, 2011 8.261 8.368 8.231 8.338 117,261 +0.09(+1.04%)
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.