Indicators

Main Street Capital Corp (NY: MAIN )

49.40 -1.36 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.70	32.83	32.57	32.72	265,750	+0.02(+0.05%)
May 27, 2021	32.90	32.93	32.50	32.70	347,291	-0.08(-0.23%)
May 26, 2021	32.46	32.81	32.46	32.78	408,669	+0.32(+1.00%)
May 25, 2021	32.82	33.05	32.41	32.45	356,000	-0.25(-0.75%)
May 24, 2021	32.62	32.86	32.45	32.70	329,476	+0.22(+0.68%)
May 21, 2021	32.42	32.65	32.37	32.48	312,105	+0.06(+0.20%)
May 20, 2021	32.50	32.53	32.17	32.41	325,246	+0.16(+0.49%)
May 19, 2021	31.76	32.27	31.59	32.25	419,261	+0.02(+0.07%)
May 18, 2021	32.46	32.72	32.17	32.23	372,067	-0.11(-0.34%)
May 17, 2021	32.14	32.36	31.59	32.34	450,312	+0.25(+0.76%)
May 14, 2021	31.57	32.25	31.50	32.10	501,092	+0.83(+2.66%)
May 13, 2021	30.28	31.53	30.25	31.26	726,456	+1.07(+3.54%)
May 12, 2021	31.96	32.08	30.01	30.20	1,552,945	-1.91(-5.94%)
May 11, 2021	32.10	32.43	31.71	32.10	596,940	-0.63(-1.93%)
May 10, 2021	33.07	33.35	32.72	32.74	366,291	-0.25(-0.77%)
May 07, 2021	32.71	33.31	32.71	32.99	401,785	+0.07(+0.22%)
May 06, 2021	33.33	33.43	32.44	32.92	588,970	-0.40(-1.19%)
May 05, 2021	33.49	33.54	33.20	33.31	287,865	+0.02(+0.05%)
May 04, 2021	33.55	33.60	33.00	33.30	488,421	-0.28(-0.83%)

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.