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

Main Street Capital Corp (NY: MAIN )

50.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 7.761 7.771 7.591 7.591 659,135 -0.27(-3.38%)
Jul 28, 2011 7.743 7.982 7.722 7.856 235,493 +0.10(+1.35%)
Jul 27, 2011 7.987 7.987 7.687 7.752 683,152 -0.26(-3.20%)
Jul 26, 2011 8.165 8.261 7.996 8.009 236,362 -0.17(-2.13%)
Jul 25, 2011 8.209 8.217 8.087 8.182 197,487 -0.05(-0.58%)
Jul 22, 2011 8.256 8.256 8.196 8.230 139,552 -0.10(-1.15%)
Jul 21, 2011 8.230 8.348 8.191 8.326 255,786 +0.13(+1.65%)
Jul 20, 2011 8.274 8.278 8.174 8.191 104,738 -0.06(-0.74%)
Jul 19, 2011 8.239 8.252 8.196 8.252 205,059 +0.01(+0.11%)
Jul 18, 2011 8.261 8.304 8.178 8.243 216,485 -0.01(-0.11%)
Jul 15, 2011 8.222 8.287 8.209 8.252 190,672 +0.03(+0.42%)
Jul 14, 2011 8.278 8.287 8.217 8.217 223,894 -0.03(-0.37%)
Jul 13, 2011 8.326 8.413 8.169 8.248 253,939 -0.07(-0.84%)
Jul 12, 2011 8.291 8.396 8.291 8.317 173,778 -0.01(-0.10%)
Jul 11, 2011 8.417 8.439 8.309 8.326 182,624 -0.10(-1.24%)
Jul 08, 2011 8.352 8.456 8.322 8.430 153,513 +0.03(+0.36%)
Jul 07, 2011 8.391 8.409 8.326 8.400 247,775 +0.01(+0.10%)
Jul 06, 2011 8.356 8.391 8.317 8.391 189,322 +0.06(+0.68%)
Jul 05, 2011 8.356 8.369 8.278 8.335 219,793 +0.01(+0.10%)
Jul 01, 2011 8.274 8.348 8.235 8.326 236,247 +0.09(+1.06%)
Jun 30, 2011 8.139 8.283 8.130 8.239 294,666 +0.10(+1.23%)
Jun 29, 2011 8.143 8.169 8.091 8.139 179,469 +0.02(+0.27%)
Jun 28, 2011 8.130 8.152 8.052 8.117 190,527 +0.02(+0.27%)
Jun 27, 2011 8.017 8.096 7.935 8.096 253,396 +0.07(+0.92%)
Jun 24, 2011 7.948 8.022 7.806 8.022 624,863 +0.12(+1.49%)
Jun 23, 2011 7.835 7.913 7.713 7.904 153,106 +0.04(+0.55%)
Jun 22, 2011 7.939 7.978 7.852 7.861 99,526 -0.10(-1.26%)
Jun 21, 2011 7.974 7.978 7.869 7.961 211,683 +0.04(+0.49%)
Jun 20, 2011 7.917 7.974 7.909 7.922 146,541 +0.06(+0.72%)
Jun 17, 2011 7.900 7.952 7.865 7.865 215,906 +0.02(+0.22%)
Jun 16, 2011 7.830 7.935 7.826 7.848 178,569 +0.00(+0.00%)
Jun 15, 2011 7.917 7.982 7.826 7.848 179,607 -0.12(-1.47%)
Jun 14, 2011 7.961 8.022 7.913 7.965 154,969 +0.05(+0.60%)
Jun 13, 2011 7.913 8.056 7.891 7.917 144,538 +0.00(+0.05%)
Jun 10, 2011 8.000 8.000 7.913 7.913 142,999 -0.09(-1.14%)
Jun 09, 2011 8.026 8.046 8.000 8.004 103,204 -0.01(-0.16%)
Jun 08, 2011 8.009 8.061 8.000 8.017 145,375 +0.00(+0.00%)
Jun 07, 2011 8.000 8.113 8.000 8.017 142,535 +0.06(+0.77%)
Jun 06, 2011 7.913 8.069 7.869 7.956 419,824 +0.02(+0.27%)
Jun 03, 2011 7.917 8.043 7.874 7.935 186,838 -0.04(-0.49%)
May 24, 2011 8.013 8.074 7.935 7.974 167,626 +0.00(+0.05%)
May 23, 2011 7.900 8.013 7.900 7.969 242,430 -0.05(-0.65%)
May 20, 2011 8.030 8.087 8.022 8.022 128,560 -0.06(-0.75%)
May 19, 2011 8.074 8.096 8.004 8.082 119,010 +0.06(+0.70%)
May 18, 2011 8.065 8.069 7.987 8.026 277,889 -0.07(-0.81%)
May 17, 2011 8.209 8.252 8.074 8.091 297,101 -0.12(-1.43%)
May 16, 2011 8.130 8.239 8.043 8.209 250,868 +0.03(+0.43%)
May 13, 2011 8.283 8.283 8.152 8.174 196,284 -0.10(-1.21%)
May 12, 2011 8.100 8.283 8.091 8.274 190,838 +0.17(+2.04%)
May 11, 2011 8.261 8.261 8.030 8.109 219,468 -0.14(-1.74%)
May 10, 2011 8.169 8.261 8.104 8.252 290,385 +0.10(+1.17%)
May 09, 2011 7.948 8.169 7.948 8.156 304,549 +0.24(+3.02%)
May 06, 2011 7.926 7.996 7.891 7.917 277,190 +0.10(+1.22%)
May 05, 2011 7.996 7.996 7.135 7.822 1,022,667 -0.20(-2.44%)
May 04, 2011 8.043 8.078 7.956 8.017 141,106 -0.01(-0.11%)
May 03, 2011 8.013 8.082 7.969 8.026 114,668 +0.02(+0.22%)
May 02, 2011 8.048 8.048 8.009 8.009 208,470 -0.17(-2.07%)
Apr 29, 2011 8.126 8.182 8.100 8.178 230,568 +0.07(+0.80%)
Apr 28, 2011 8.087 8.122 8.013 8.113 126,950 +0.04(+0.48%)
Apr 27, 2011 8.100 8.104 8.043 8.074 91,113 -0.00(-0.05%)
Apr 26, 2011 7.991 8.109 7.978 8.078 169,636 +0.09(+1.14%)
Apr 25, 2011 7.960 7.991 7.956 7.987 134,991 +0.05(+0.60%)
Apr 21, 2011 7.956 7.978 7.878 7.939 137,035 +0.01(+0.16%)
Apr 20, 2011 8.000 8.009 7.861 7.926 291,464 +0.00(+0.00%)
Apr 19, 2011 8.000 8.030 7.896 7.926 109,975 -0.10(-1.30%)
Apr 18, 2011 8.065 8.093 7.978 8.030 291,324 -0.02(-0.22%)
Apr 15, 2011 8.043 8.069 7.978 8.048 253,750 +0.03(+0.38%)
Apr 14, 2011 7.926 8.017 7.896 8.017 228,068 +0.06(+0.77%)
Apr 13, 2011 8.056 8.080 7.922 7.956 225,400 -0.07(-0.81%)
Apr 12, 2011 8.000 8.052 7.935 8.022 319,228 -0.00(-0.05%)
Apr 11, 2011 8.113 8.169 8.022 8.026 271,127 -0.11(-1.39%)
Apr 08, 2011 8.174 8.182 8.087 8.139 236,505 -0.01(-0.11%)
Apr 07, 2011 8.174 8.174 8.096 8.148 242,756 -0.03(-0.32%)
Apr 06, 2011 8.152 8.182 8.113 8.174 426,646 +0.04(+0.53%)
Apr 05, 2011 8.069 8.148 8.063 8.130 240,387 +0.07(+0.86%)
Apr 04, 2011 8.152 8.152 8.043 8.061 308,841 -0.08(-1.01%)
Apr 01, 2011 8.039 8.143 8.009 8.143 591,998 +0.12(+1.52%)
Mar 31, 2011 8.004 8.035 7.987 8.022 520,211 +0.00(+0.00%)
Mar 30, 2011 8.022 8.022 8.022 8.022 319,200 +0.03(+0.33%)
Mar 29, 2011 7.965 7.996 7.913 7.996 274,214 +0.06(+0.71%)
Mar 28, 2011 7.956 7.987 7.935 7.939 316,935 +0.01(+0.11%)
Mar 25, 2011 7.978 7.978 7.922 7.930 220,812 -0.03(-0.33%)
Mar 24, 2011 7.948 7.978 7.935 7.956 355,051 +0.02(+0.22%)
Mar 23, 2011 7.922 7.956 7.891 7.939 516,927 -0.00(-0.05%)
Mar 22, 2011 7.917 7.974 7.883 7.943 2,469,069 -0.35(-4.25%)
Mar 21, 2011 8.491 8.500 8.274 8.296 252,239 -0.05(-0.57%)
Mar 18, 2011 8.230 8.343 8.230 8.343 147,611 +0.16(+1.97%)
Mar 17, 2011 8.196 8.352 8.074 8.182 147,149 +0.10(+1.24%)
Mar 16, 2011 8.283 8.335 8.082 8.082 305,046 -0.23(-2.77%)
Mar 15, 2011 8.199 8.430 8.199 8.313 285,445 -0.12(-1.39%)
Mar 14, 2011 8.417 8.469 8.330 8.430 145,939 +0.01(+0.15%)
Mar 11, 2011 8.304 8.435 8.261 8.417 285,677 +0.17(+2.11%)
Mar 10, 2011 8.261 8.409 8.069 8.243 388,330 -0.12(-1.40%)
Mar 09, 2011 8.409 8.426 8.343 8.361 105,456 -0.05(-0.57%)
Mar 08, 2011 8.391 8.456 8.348 8.409 102,493 +0.04(+0.47%)
Mar 07, 2011 8.526 8.526 8.348 8.369 162,653 -0.10(-1.18%)
Mar 04, 2011 8.552 8.609 8.422 8.469 87,175 -0.07(-0.76%)
Mar 03, 2011 8.517 8.574 8.469 8.535 93,606 +0.07(+0.87%)
Mar 02, 2011 8.383 8.491 8.352 8.461 115,565 +0.09(+1.04%)
Mar 01, 2011 8.587 8.635 8.348 8.374 144,637 -0.19(-2.23%)
Feb 28, 2011 8.500 8.587 8.413 8.565 175,135 +0.13(+1.60%)
Feb 25, 2011 8.504 8.522 8.356 8.430 129,730 +0.06(+0.67%)
Feb 24, 2011 8.391 8.435 8.283 8.374 225,090 +0.04(+0.47%)
Feb 23, 2011 8.461 8.461 8.309 8.335 127,824 -0.06(-0.67%)
Feb 22, 2011 8.426 8.548 8.391 8.391 190,939 -0.16(-1.83%)
Feb 18, 2011 8.587 8.587 8.404 8.548 135,747 -0.00(-0.05%)
Feb 17, 2011 8.515 8.556 8.330 8.552 127,421 -0.02(-0.20%)
Feb 16, 2011 8.604 8.609 8.478 8.569 163,785 +0.06(+0.72%)
Feb 15, 2011 8.456 8.678 8.456 8.509 104,619 +0.05(+0.62%)
Feb 14, 2011 8.509 8.535 8.417 8.456 152,802 +0.00(+0.05%)
Feb 11, 2011 8.391 8.477 8.391 8.452 93,355 +0.03(+0.41%)
Feb 10, 2011 8.465 8.513 8.378 8.417 100,104 -0.04(-0.46%)
Feb 09, 2011 8.335 8.477 8.315 8.456 66,820 +0.07(+0.88%)
Feb 08, 2011 8.522 8.639 8.352 8.383 118,219 -0.18(-2.08%)
Feb 07, 2011 8.565 8.652 8.524 8.561 116,839 -0.01(-0.10%)
Feb 04, 2011 8.378 8.587 8.322 8.569 163,962 +0.20(+2.34%)
Feb 03, 2011 8.565 8.565 8.291 8.374 160,684 -0.11(-1.33%)
Feb 02, 2011 8.369 8.574 8.369 8.487 241,519 +0.09(+1.09%)
Feb 01, 2011 8.539 8.539 8.265 8.396 264,883 -0.10(-1.18%)
Jan 31, 2011 8.209 8.504 8.109 8.496 418,709 +0.35(+4.32%)
Jan 28, 2011 8.322 8.435 8.091 8.143 248,200 -0.24(-2.90%)
Jan 27, 2011 8.156 8.409 8.152 8.387 236,059 +0.20(+2.39%)
Jan 26, 2011 8.100 8.217 8.065 8.191 122,846 +0.08(+1.02%)
Jan 25, 2011 7.956 8.109 7.917 8.109 128,219 +0.10(+1.30%)
Jan 24, 2011 7.869 8.022 7.869 8.004 89,411 +0.15(+1.94%)
Jan 21, 2011 7.835 7.908 7.796 7.852 149,246 +0.09(+1.12%)
Jan 20, 2011 8.074 8.187 7.604 7.765 414,695 -0.35(-4.29%)
Jan 19, 2011 8.387 8.387 8.052 8.113 313,692 -0.26(-3.06%)
Jan 18, 2011 8.391 8.391 8.152 8.369 243,711 -0.02(-0.26%)
Jan 14, 2011 8.269 8.409 8.217 8.391 179,448 +0.15(+1.85%)
Jan 13, 2011 8.296 8.330 8.204 8.239 174,593 +0.03(+0.42%)
Jan 12, 2011 8.248 8.474 8.122 8.204 249,500 +0.11(+1.34%)
Jan 11, 2011 8.052 8.130 8.022 8.096 129,997 +0.10(+1.31%)
Jan 10, 2011 7.887 8.248 7.835 7.991 379,776 +0.11(+1.43%)
Jan 07, 2011 7.896 7.913 7.830 7.878 116,687 -0.02(-0.28%)
Jan 06, 2011 7.965 8.017 7.869 7.900 118,469 -0.07(-0.82%)
Jan 05, 2011 7.991 8.022 7.874 7.965 136,851 +0.02(+0.27%)
Jan 04, 2011 7.865 8.004 7.826 7.943 167,506 -0.09(-1.14%)
Jan 03, 2011 7.956 8.043 7.909 8.035 282,011 +0.13(+1.59%)
Dec 31, 2010 7.826 7.952 7.826 7.909 151,001 +0.05(+0.66%)
Dec 30, 2010 7.883 7.909 7.835 7.856 118,338 -0.03(-0.33%)
Dec 29, 2010 7.817 7.935 7.804 7.883 114,189 +0.12(+1.57%)
Dec 28, 2010 7.691 7.799 7.661 7.761 156,588 +0.07(+0.85%)
Dec 27, 2010 7.683 7.726 7.643 7.696 188,241 +0.03(+0.34%)
Dec 23, 2010 7.652 7.683 7.626 7.669 128,551 +0.01(+0.17%)
Dec 22, 2010 7.652 7.769 7.600 7.656 132,311 +0.05(+0.63%)
Dec 21, 2010 7.600 7.652 7.548 7.609 190,251 +0.05(+0.69%)
Dec 20, 2010 7.565 7.604 7.543 7.556 178,493 -0.01(-0.12%)
Dec 17, 2010 7.622 7.622 7.496 7.565 321,772 +0.01(+0.12%)
Dec 16, 2010 7.530 7.567 7.478 7.556 133,767 +0.03(+0.35%)
Dec 15, 2010 7.552 7.630 7.522 7.530 143,101 +0.00(+0.06%)
Dec 14, 2010 7.522 7.609 7.500 7.526 226,134 +0.00(+0.00%)
Dec 13, 2010 7.652 7.683 7.513 7.526 191,410 -0.11(-1.48%)
Dec 10, 2010 7.617 7.648 7.543 7.639 130,466 +0.06(+0.80%)
Dec 09, 2010 7.678 7.678 7.565 7.578 156,958 -0.03(-0.46%)
Dec 08, 2010 7.596 7.678 7.556 7.613 146,350 +0.06(+0.75%)
Dec 07, 2010 7.661 7.661 7.496 7.556 140,603 -0.01(-0.12%)
Dec 06, 2010 7.465 7.609 7.448 7.565 126,108 +0.10(+1.34%)
Dec 03, 2010 7.309 7.474 7.309 7.465 141,918 +0.10(+1.36%)
Dec 02, 2010 7.435 7.435 7.348 7.365 143,416 -0.05(-0.70%)
Dec 01, 2010 7.430 7.478 7.361 7.417 116,386 +0.01(+0.18%)
Nov 30, 2010 7.391 7.430 7.304 7.404 272,305 -0.03(-0.35%)
Nov 29, 2010 7.461 7.478 7.374 7.430 103,427 -0.04(-0.58%)
Nov 26, 2010 7.426 7.523 7.409 7.474 36,874 -0.01(-0.12%)
Nov 24, 2010 7.474 7.483 7.483 7.483 113,538 +0.07(+0.88%)
Nov 23, 2010 7.517 7.543 7.391 7.417 135,140 -0.15(-1.95%)
Nov 22, 2010 7.517 7.591 7.500 7.565 191,160 +0.05(+0.64%)
Nov 19, 2010 7.535 7.535 7.448 7.517 135,899 +0.00(+0.06%)
Nov 18, 2010 7.452 7.574 7.435 7.513 202,628 +0.12(+1.65%)
Nov 17, 2010 7.383 7.400 7.296 7.391 125,793 -0.02(-0.23%)
Nov 16, 2010 7.583 7.609 7.269 7.409 423,256 -0.18(-2.35%)
Nov 15, 2010 7.643 7.652 7.561 7.587 156,312 -0.06(-0.74%)
Nov 12, 2010 7.652 7.700 7.622 7.643 152,774 -0.02(-0.28%)
Nov 11, 2010 7.735 7.735 7.600 7.665 141,382 -0.02(-0.23%)
Nov 10, 2010 7.722 7.796 7.596 7.683 227,512 +0.00(+0.06%)
Nov 09, 2010 7.804 7.848 7.526 7.678 218,500 -0.09(-1.12%)
Nov 08, 2010 7.713 7.774 7.613 7.765 270,028 +0.04(+0.51%)
Nov 05, 2010 7.391 7.761 7.387 7.726 367,206 +0.34(+4.59%)
Nov 04, 2010 7.300 7.387 7.283 7.387 386,441 +0.08(+1.13%)
Nov 03, 2010 7.283 7.326 7.261 7.304 121,680 -0.01(-0.12%)
Nov 02, 2010 7.261 7.313 7.196 7.313 178,753 +0.14(+2.00%)
Nov 01, 2010 7.326 7.326 7.130 7.169 328,784 -0.13(-1.79%)
Oct 29, 2010 7.243 7.304 7.222 7.300 152,820 +0.06(+0.84%)
Oct 28, 2010 7.269 7.283 7.226 7.239 135,007 +0.00(+0.00%)
Oct 27, 2010 7.196 7.283 7.174 7.239 211,204 -0.02(-0.24%)
Oct 25, 2010 7.269 7.304 7.178 7.256 149,515 +0.04(+0.60%)
Oct 22, 2010 7.300 7.300 7.178 7.213 142,990 -0.04(-0.60%)
Oct 21, 2010 7.283 7.304 7.222 7.256 201,558 +0.01(+0.18%)
Oct 20, 2010 7.083 7.283 7.083 7.243 370,321 +0.23(+3.29%)
Oct 19, 2010 7.174 7.252 6.956 7.013 391,166 -0.27(-3.70%)
Oct 18, 2010 7.261 7.326 7.222 7.283 256,637 +0.04(+0.60%)
Oct 15, 2010 7.222 7.261 7.152 7.239 233,016 +0.07(+1.03%)
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.