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

Main Street Capital Corp (NY: MAIN )

48.68 -0.12 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 29, 2011 7.760 7.770 7.590 7.590 659,200 -0.27(-3.38%)
Jul 28, 2011 7.743 7.982 7.721 7.856 235,516 +0.10(+1.35%)
Jul 27, 2011 7.986 7.986 7.686 7.751 683,219 -0.26(-3.20%)
Jul 26, 2011 8.164 8.260 7.995 8.008 236,385 -0.17(-2.13%)
Jul 25, 2011 8.208 8.216 8.086 8.182 197,506 -0.05(-0.58%)
Jul 22, 2011 8.256 8.256 8.195 8.230 139,565 -0.10(-1.15%)
Jul 21, 2011 8.230 8.347 8.190 8.325 255,811 +0.13(+1.65%)
Jul 20, 2011 8.273 8.277 8.173 8.190 104,749 -0.06(-0.74%)
Jul 19, 2011 8.238 8.251 8.195 8.251 205,079 +0.01(+0.11%)
Jul 18, 2011 8.260 8.303 8.177 8.243 216,506 -0.01(-0.11%)
Jul 15, 2011 8.221 8.286 8.208 8.251 190,691 +0.03(+0.42%)
Jul 14, 2011 8.277 8.286 8.216 8.216 223,916 -0.03(-0.37%)
Jul 13, 2011 8.325 8.412 8.169 8.247 253,964 -0.07(-0.84%)
Jul 12, 2011 8.290 8.395 8.290 8.316 173,795 -0.01(-0.10%)
Jul 11, 2011 8.416 8.438 8.308 8.325 182,642 -0.10(-1.24%)
Jul 08, 2011 8.351 8.456 8.321 8.430 153,528 +0.03(+0.36%)
Jul 07, 2011 8.390 8.408 8.325 8.399 247,799 +0.01(+0.10%)
Jul 06, 2011 8.356 8.390 8.316 8.390 189,340 +0.06(+0.68%)
Jul 05, 2011 8.356 8.369 8.277 8.334 219,814 +0.01(+0.10%)
Jul 01, 2011 8.273 8.347 8.234 8.325 236,270 +0.09(+1.06%)
Jun 30, 2011 8.138 8.282 8.130 8.238 294,694 +0.10(+1.23%)
Jun 29, 2011 8.143 8.169 8.090 8.138 179,486 +0.02(+0.27%)
Jun 28, 2011 8.130 8.151 8.051 8.116 190,546 +0.02(+0.27%)
Jun 27, 2011 8.017 8.095 7.934 8.095 253,421 +0.07(+0.92%)
Jun 24, 2011 7.947 8.021 7.805 8.021 624,924 +0.12(+1.49%)
Jun 23, 2011 7.834 7.912 7.712 7.903 153,121 +0.04(+0.55%)
Jun 22, 2011 7.938 7.977 7.851 7.860 99,536 -0.10(-1.26%)
Jun 21, 2011 7.973 7.977 7.869 7.960 211,704 +0.04(+0.49%)
Jun 20, 2011 7.917 7.973 7.908 7.921 146,556 +0.06(+0.72%)
Jun 17, 2011 7.899 7.951 7.864 7.864 215,927 +0.02(+0.22%)
Jun 16, 2011 7.830 7.934 7.825 7.847 178,587 +0.00(+0.00%)
Jun 15, 2011 7.917 7.982 7.825 7.847 179,624 -0.12(-1.47%)
Jun 14, 2011 7.960 8.021 7.912 7.964 154,984 +0.05(+0.60%)
Jun 13, 2011 7.912 8.056 7.890 7.917 144,552 +0.00(+0.05%)
Jun 10, 2011 7.999 7.999 7.912 7.912 143,013 -0.09(-1.14%)
Jun 09, 2011 8.025 8.045 7.999 8.003 103,214 -0.01(-0.16%)
Jun 08, 2011 8.008 8.060 7.999 8.017 145,389 +0.00(+0.00%)
Jun 07, 2011 7.999 8.112 7.999 8.017 142,549 +0.06(+0.76%)
Jun 06, 2011 7.912 8.069 7.869 7.956 419,865 +0.02(+0.27%)
Jun 03, 2011 7.917 8.043 7.873 7.934 186,856 -0.04(-0.49%)
May 24, 2011 8.012 8.073 7.934 7.973 167,642 +0.00(+0.05%)
May 23, 2011 7.899 8.012 7.899 7.969 242,453 -0.05(-0.65%)
May 20, 2011 8.030 8.086 8.021 8.021 128,572 -0.06(-0.75%)
May 19, 2011 8.073 8.095 8.003 8.082 119,022 +0.06(+0.70%)
May 18, 2011 8.064 8.069 7.986 8.025 277,916 -0.07(-0.81%)
May 17, 2011 8.208 8.251 8.073 8.090 297,130 -0.12(-1.43%)
May 16, 2011 8.130 8.238 8.043 8.208 250,893 +0.03(+0.43%)
May 13, 2011 8.282 8.282 8.151 8.173 196,303 -0.10(-1.21%)
May 12, 2011 8.099 8.282 8.090 8.273 190,856 +0.17(+2.04%)
May 11, 2011 8.260 8.260 8.030 8.108 219,490 -0.14(-1.74%)
May 10, 2011 8.169 8.260 8.103 8.251 290,414 +0.10(+1.17%)
May 09, 2011 7.947 8.169 7.947 8.156 304,579 +0.24(+3.02%)
May 06, 2011 7.925 7.995 7.890 7.917 277,217 +0.10(+1.22%)
May 05, 2011 7.995 7.995 7.134 7.821 1,022,767 -0.20(-2.44%)
May 04, 2011 8.043 8.077 7.956 8.017 141,120 -0.01(-0.11%)
May 03, 2011 8.012 8.082 7.969 8.025 114,679 +0.02(+0.22%)
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.