Skip to main content

Main Street Capital Corp (NY: MAIN )

47.31 +0.53 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.02 33.15 32.90 33.04 263,147 +0.02(+0.05%)
May 27, 2021 33.23 33.26 32.82 33.02 343,888 -0.08(-0.23%)
May 26, 2021 32.78 33.13 32.78 33.10 404,665 +0.33(+1.00%)
May 25, 2021 33.14 33.38 32.73 32.77 352,512 -0.25(-0.75%)
May 24, 2021 32.94 33.18 32.77 33.02 326,248 +0.22(+0.68%)
May 21, 2021 32.74 32.98 32.69 32.80 309,047 +0.06(+0.20%)
May 20, 2021 32.82 32.85 32.49 32.73 322,059 +0.16(+0.49%)
May 19, 2021 32.07 32.59 31.90 32.57 415,153 +0.02(+0.07%)
May 18, 2021 32.78 33.04 32.49 32.55 368,421 -0.11(-0.34%)
May 17, 2021 32.46 32.68 31.90 32.66 445,900 +0.25(+0.76%)
May 14, 2021 31.89 32.57 31.81 32.41 496,182 +0.84(+2.66%)
May 13, 2021 30.58 31.85 30.55 31.57 719,338 +1.08(+3.54%)
May 12, 2021 32.28 32.40 30.31 30.49 1,537,729 -1.93(-5.94%)
May 11, 2021 32.41 32.75 32.02 32.42 591,091 -0.64(-1.93%)
May 10, 2021 33.40 33.68 33.04 33.06 362,702 -0.26(-0.77%)
May 07, 2021 33.04 33.64 33.03 33.32 397,848 +0.07(+0.22%)
May 06, 2021 33.66 33.76 32.76 33.24 583,199 -0.40(-1.19%)
May 05, 2021 33.82 33.88 33.52 33.64 285,044 +0.02(+0.05%)
May 04, 2021 33.88 33.93 33.32 33.63 483,635 -0.28(-0.83%)
May 03, 2021 34.05 34.14 33.87 33.91 466,868 -0.14(-0.42%)
Apr 30, 2021 34.06 34.22 33.92 34.05 303,300 -0.11(-0.33%)
Apr 29, 2021 34.38 34.38 33.88 34.16 362,137 -0.02(-0.05%)
Apr 28, 2021 34.44 34.52 34.08 34.18 513,768 -0.36(-1.05%)
Apr 27, 2021 34.30 34.66 34.30 34.54 413,230 +0.26(+0.77%)
Apr 26, 2021 34.08 34.49 34.07 34.28 449,934 +0.21(+0.61%)
Apr 23, 2021 34.02 34.22 33.95 34.07 443,976 +0.09(+0.26%)
Apr 22, 2021 33.98 34.21 33.80 33.99 367,940 +0.13(+0.38%)
Apr 21, 2021 33.42 34.01 33.38 33.86 356,779 +0.38(+1.14%)
Apr 20, 2021 33.64 33.76 33.13 33.48 391,516 -0.27(-0.80%)
Apr 19, 2021 33.68 33.81 33.50 33.75 346,971 +0.14(+0.40%)
Apr 16, 2021 33.42 33.72 33.31 33.61 372,347 +0.23(+0.69%)
Apr 15, 2021 33.06 33.40 32.98 33.38 293,727 +0.34(+1.04%)
Apr 14, 2021 33.24 33.42 32.92 33.04 308,932 -0.17(-0.53%)
Apr 13, 2021 33.19 33.41 32.93 33.22 285,347 -0.06(-0.19%)
Apr 12, 2021 32.90 33.31 32.88 33.28 338,254 +0.28(+0.84%)
Apr 09, 2021 33.01 33.10 32.75 33.00 288,025 +0.14(+0.41%)
Apr 08, 2021 32.98 32.99 32.59 32.87 355,844 +0.02(+0.05%)
Apr 07, 2021 32.45 32.97 32.45 32.85 410,556 +0.39(+1.20%)
Apr 06, 2021 32.16 32.46 32.16 32.46 306,972 +0.35(+1.09%)
Apr 05, 2021 31.83 32.30 31.79 32.11 494,380 +0.40(+1.25%)
Apr 01, 2021 31.31 31.71 31.23 31.71 281,993 +0.56(+1.79%)
Mar 31, 2021 31.48 31.65 31.15 31.15 350,495 -0.33(-1.04%)
Mar 30, 2021 31.15 31.58 31.07 31.48 303,556 +0.33(+1.05%)
Mar 29, 2021 31.05 31.27 30.84 31.15 420,713 -0.09(-0.28%)
Mar 26, 2021 31.01 31.24 30.78 31.24 523,271 +0.59(+1.93%)
Mar 25, 2021 30.16 30.72 29.86 30.65 474,853 +0.40(+1.33%)
Mar 24, 2021 30.21 30.75 30.18 30.25 405,449 +0.16(+0.53%)
Mar 23, 2021 30.28 30.61 29.92 30.09 418,848 -0.34(-1.12%)
Mar 22, 2021 30.63 30.64 30.25 30.43 409,143 +0.23(+0.76%)
Mar 19, 2021 29.78 30.67 29.63 30.20 734,130 +0.45(+1.52%)
Mar 18, 2021 30.80 30.88 29.69 29.75 535,506 -1.01(-3.29%)
Mar 17, 2021 30.97 31.03 30.58 30.76 406,878 -0.02(-0.05%)
Mar 16, 2021 31.12 31.14 30.71 30.78 429,593 -0.36(-1.17%)
Mar 15, 2021 30.87 31.19 30.66 31.14 581,262 +0.75(+2.47%)
Mar 12, 2021 29.91 30.53 29.90 30.39 410,081 +0.46(+1.53%)
Mar 11, 2021 29.68 30.28 29.65 29.93 380,941 +0.17(+0.59%)
Mar 10, 2021 29.64 29.89 29.33 29.75 304,296 +0.39(+1.32%)
Mar 09, 2021 29.43 29.64 29.09 29.37 440,039 +0.13(+0.43%)
Mar 08, 2021 29.17 29.49 28.84 29.24 462,274 +0.17(+0.57%)
Mar 05, 2021 29.71 29.82 28.28 29.07 630,156 -0.34(-1.16%)
Mar 04, 2021 29.90 30.20 28.99 29.41 533,424 -0.14(-0.48%)
Mar 03, 2021 29.06 29.72 29.06 29.56 412,781 +0.50(+1.72%)
Mar 02, 2021 28.93 29.32 28.70 29.06 376,735 +0.27(+0.94%)
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.