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

Main Street Capital Corp (NY: MAIN )

48.63 +0.08 (+0.16%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Jul 31, 2012 10.69 10.75 10.50 10.50 1,078,727 -0.19(-1.76%)
Jul 30, 2012 10.76 10.83 10.66 10.69 458,033 -0.03(-0.28%)
Jul 27, 2012 10.61 10.82 10.54 10.72 542,280 +0.18(+1.75%)
Jul 26, 2012 10.72 10.79 10.45 10.54 389,908 -0.12(-1.17%)
Jul 25, 2012 10.46 10.71 10.41 10.66 562,551 +0.27(+2.56%)
Jul 24, 2012 10.46 10.52 10.32 10.39 349,719 -0.04(-0.37%)
Jul 23, 2012 10.38 10.56 10.30 10.43 321,375 -0.06(-0.61%)
Jul 20, 2012 10.39 10.57 10.30 10.50 429,470 +0.05(+0.49%)
Jul 19, 2012 10.75 10.78 10.40 10.45 413,657 -0.24(-2.25%)
Jul 18, 2012 10.75 10.93 10.58 10.69 416,371 -0.20(-1.85%)
Jul 17, 2012 10.85 11.00 10.82 10.89 587,716 +0.08(+0.71%)
Jul 16, 2012 10.75 10.91 10.69 10.81 542,331 +0.07(+0.68%)
Jul 13, 2012 10.48 10.76 10.48 10.74 337,930 +0.29(+2.79%)
Jul 12, 2012 10.38 10.54 10.37 10.45 330,771 +0.01(+0.08%)
Jul 11, 2012 10.41 10.57 10.37 10.44 352,991 +0.05(+0.45%)
Jul 10, 2012 10.70 10.79 10.22 10.39 713,890 -0.31(-2.88%)
Jul 09, 2012 10.58 10.71 10.54 10.70 362,031 +0.10(+0.97%)
Jul 06, 2012 10.55 10.65 10.53 10.60 306,780 -0.05(-0.48%)
Jul 05, 2012 10.66 10.71 10.60 10.65 326,558 -0.04(-0.36%)
Jul 03, 2012 10.69 10.69 10.60 10.69 359,755 +0.02(+0.16%)
Jul 02, 2012 10.40 10.67 10.38 10.67 586,682 +0.30(+2.89%)
Jun 29, 2012 10.26 10.38 10.16 10.37 555,742 +0.26(+2.59%)
Jun 28, 2012 10.07 10.21 10.02 10.11 498,909 -0.01(-0.08%)
Jun 27, 2012 10.02 10.18 10.01 10.12 454,778 +0.07(+0.72%)
Jun 26, 2012 10.05 10.15 10.000 10.04 418,892 +0.01(+0.09%)
Jun 25, 2012 9.897 10.14 9.897 10.03 640,731 +0.06(+0.60%)
Jun 22, 2012 10.06 10.10 9.897 9.974 1,384,394 -0.09(-0.94%)
Jun 21, 2012 9.700 10.07 9.670 10.07 5,503,792 -0.09(-0.93%)
Jun 20, 2012 10.63 10.63 10.15 10.16 1,721,963 -0.47(-4.43%)
Jun 19, 2012 10.58 10.75 10.53 10.63 656,579 +0.06(+0.61%)
Jun 18, 2012 10.47 10.62 10.39 10.57 530,738 +0.08(+0.73%)
Jun 15, 2012 10.66 10.66 10.42 10.49 583,445 -0.14(-1.29%)
Jun 14, 2012 10.36 10.67 10.32 10.63 494,745 +0.31(+2.99%)
Jun 13, 2012 10.31 10.39 10.19 10.32 426,772 +0.03(+0.33%)
Jun 12, 2012 9.966 10.33 9.966 10.29 560,884 +0.32(+3.22%)
Jun 11, 2012 10.17 10.17 9.940 9.966 381,550 -0.10(-1.02%)
Jun 08, 2012 9.901 10.07 9.824 10.07 369,901 +0.17(+1.69%)
Jun 07, 2012 10.05 10.08 9.863 9.901 375,589 -0.11(-1.07%)
Jun 06, 2012 9.927 10.07 9.927 10.01 563,571 +0.11(+1.13%)
Jun 05, 2012 9.447 9.961 9.434 9.897 593,336 +0.45(+4.76%)
Jun 04, 2012 9.764 9.846 9.374 9.447 921,744 -0.36(-3.63%)
Jun 01, 2012 9.983 9.983 9.769 9.803 432,889 -0.14(-1.42%)
May 31, 2012 9.957 9.979 9.756 9.944 407,273 -0.02(-0.21%)
May 30, 2012 9.979 10.08 9.910 9.966 321,942 -0.09(-0.94%)
May 29, 2012 10.05 10.09 9.931 10.06 332,438 +0.08(+0.82%)
May 25, 2012 10.10 10.13 9.961 9.979 212,810 -0.11(-1.06%)
May 24, 2012 10.12 10.24 9.996 10.09 199,712 -0.03(-0.30%)
May 23, 2012 9.974 10.12 9.871 10.12 376,656 +0.10(+0.98%)
May 22, 2012 10.000 10.33 9.940 10.02 699,623 +0.10(+0.99%)
May 21, 2012 9.439 9.923 9.430 9.919 681,387 +0.48(+5.04%)
May 18, 2012 9.961 9.974 9.319 9.443 2,074,791 -0.54(-5.37%)
May 17, 2012 10.26 10.28 9.966 9.979 617,783 -0.31(-3.04%)
May 16, 2012 10.29 10.45 10.18 10.29 435,667 +0.01(+0.08%)
May 15, 2012 10.14 10.46 10.13 10.28 661,489 +0.11(+1.10%)
May 14, 2012 10.62 10.67 9.944 10.17 1,883,549 -0.49(-4.62%)
May 11, 2012 10.78 10.78 10.63 10.66 645,051 -0.18(-1.66%)
May 10, 2012 10.96 11.00 10.78 10.84 542,172 -0.03(-0.32%)
May 09, 2012 10.77 10.92 10.74 10.88 415,442 +0.00(+0.00%)
May 08, 2012 10.98 11.06 10.71 10.88 481,910 -0.11(-1.01%)
May 07, 2012 10.60 11.04 10.55 10.99 519,038 +0.39(+3.72%)
May 04, 2012 10.88 11.14 10.57 10.60 1,025,628 -0.31(-2.87%)
May 03, 2012 11.07 11.27 10.88 10.91 487,568 -0.14(-1.24%)
May 02, 2012 11.01 11.12 10.93 11.05 343,704 +0.00(+0.04%)
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.