Skip to main content

Main Street Capital Corp (NY: MAIN )

50.49 +0.35 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.48 23.51 23.26 23.26 489,336 -0.15(-0.63%)
Aug 30, 2017 23.48 23.50 23.32 23.40 330,724 +0.02(+0.08%)
Aug 29, 2017 23.33 23.56 23.27 23.39 395,444 +0.06(+0.25%)
Aug 28, 2017 23.45 23.50 23.30 23.33 272,115 -0.05(-0.23%)
Aug 25, 2017 23.37 23.44 23.35 23.38 248,071 +0.02(+0.08%)
Aug 24, 2017 23.39 23.42 23.32 23.36 314,117 +0.01(+0.05%)
Aug 23, 2017 23.26 23.43 23.26 23.35 215,135 +0.01(+0.05%)
Aug 22, 2017 23.23 23.38 23.20 23.34 209,297 +0.12(+0.54%)
Aug 21, 2017 23.23 23.29 23.18 23.21 248,290 -0.09(-0.41%)
Aug 18, 2017 23.43 23.47 23.21 23.31 375,676 -0.18(-0.76%)
Aug 17, 2017 23.68 23.81 23.49 23.49 289,693 -0.16(-0.69%)
Aug 16, 2017 23.82 23.88 23.64 23.65 342,958 -0.14(-0.60%)
Aug 15, 2017 23.84 23.88 23.72 23.79 351,443 +0.01(+0.02%)
Aug 14, 2017 23.66 23.83 23.63 23.79 259,824 +0.24(+1.03%)
Aug 11, 2017 23.36 23.63 23.10 23.54 487,763 -0.02(-0.08%)
Aug 10, 2017 23.82 23.85 23.56 23.56 325,765 -0.30(-1.26%)
Aug 09, 2017 23.67 23.98 23.59 23.86 471,460 +0.11(+0.45%)
Aug 08, 2017 23.59 23.86 23.57 23.76 480,034 +0.22(+0.93%)
Aug 07, 2017 23.32 23.79 23.29 23.54 517,160 +0.35(+1.53%)
Aug 04, 2017 23.20 23.31 22.76 23.18 389,799 -0.03(-0.13%)
Aug 03, 2017 23.30 23.33 23.15 23.21 349,345 -0.06(-0.25%)
Aug 02, 2017 23.00 23.28 22.92 23.27 405,198 +0.33(+1.44%)
Aug 01, 2017 22.92 23.02 22.90 22.94 231,760 +0.05(+0.23%)
Jul 31, 2017 22.83 22.94 22.78 22.89 275,386 +0.04(+0.16%)
Jul 28, 2017 22.95 23.01 22.77 22.85 247,606 -0.11(-0.49%)
Jul 27, 2017 22.94 23.00 22.87 22.97 189,523 +0.05(+0.21%)
Jul 26, 2017 22.89 23.02 22.86 22.92 230,420 +0.06(+0.28%)
Jul 25, 2017 22.85 22.91 22.82 22.85 169,438 +0.06(+0.28%)
Jul 24, 2017 22.75 22.85 22.74 22.79 228,470 +0.02(+0.10%)
Jul 21, 2017 22.81 22.91 22.76 22.76 215,273 -0.02(-0.08%)
Jul 20, 2017 22.72 22.87 22.69 22.78 192,139 -0.01(-0.03%)
Jul 19, 2017 22.84 22.97 22.75 22.79 307,006 -0.04(-0.18%)
Jul 18, 2017 22.65 22.89 22.63 22.83 331,520 +0.07(+0.30%)
Jul 17, 2017 22.69 22.88 22.66 22.76 323,021 +0.02(+0.10%)
Jul 14, 2017 22.72 22.77 22.68 22.74 219,396 +0.06(+0.26%)
Jul 13, 2017 22.77 22.77 22.63 22.68 250,531 -0.02(-0.10%)
Jul 12, 2017 22.68 22.77 22.63 22.70 235,984 +0.02(+0.10%)
Jul 11, 2017 22.61 22.77 22.59 22.68 264,360 +0.09(+0.39%)
Jul 10, 2017 22.57 22.74 22.53 22.59 276,385 +0.02(+0.10%)
Jul 07, 2017 22.54 22.66 22.46 22.57 188,089 +0.05(+0.21%)
Jul 06, 2017 22.51 22.60 22.43 22.52 268,587 +0.00(+0.00%)
Jul 05, 2017 22.46 22.55 22.37 22.52 356,685 +0.11(+0.47%)
Jul 03, 2017 22.62 22.74 22.37 22.41 281,013 -0.19(-0.86%)
Jun 30, 2017 22.86 22.86 22.53 22.61 431,046 -0.20(-0.88%)
Jun 29, 2017 22.76 22.82 22.58 22.81 393,349 +0.08(+0.36%)
Jun 28, 2017 22.82 22.85 22.58 22.73 404,160 +0.00(+0.01%)
Jun 27, 2017 22.81 22.97 22.71 22.72 383,855 -0.05(-0.23%)
Jun 26, 2017 22.76 22.82 22.65 22.78 328,752 +0.05(+0.21%)
Jun 23, 2017 22.59 22.79 22.52 22.73 259,654 +0.23(+1.01%)
Jun 22, 2017 22.58 22.61 22.47 22.50 205,280 -0.02(-0.08%)
Jun 21, 2017 22.52 22.68 22.45 22.52 272,451 +0.07(+0.31%)
Jun 20, 2017 22.53 22.69 22.41 22.45 382,484 -0.20(-0.90%)
Jun 19, 2017 22.88 22.93 22.62 22.65 537,367 -0.16(-0.69%)
Jun 16, 2017 22.76 22.82 22.71 22.81 371,309 +0.09(+0.41%)
Jun 15, 2017 22.64 22.74 22.54 22.72 281,039 +0.01(+0.06%)
Jun 14, 2017 22.71 22.77 22.53 22.70 385,367 +0.06(+0.28%)
Jun 13, 2017 22.86 22.91 22.55 22.64 446,088 -0.15(-0.64%)
Jun 12, 2017 22.56 22.80 22.45 22.78 489,831 +0.36(+1.61%)
Jun 09, 2017 22.24 22.60 22.24 22.42 453,956 +0.23(+1.05%)
Jun 08, 2017 22.13 22.31 22.12 22.19 221,068 +0.06(+0.26%)
Jun 07, 2017 22.24 22.37 22.11 22.13 301,244 -0.14(-0.63%)
Jun 06, 2017 22.34 22.39 22.18 22.27 506,924 -0.12(-0.54%)
Jun 05, 2017 22.40 22.52 22.26 22.40 378,123 +0.02(+0.08%)
Jun 02, 2017 22.46 22.59 22.36 22.38 363,203 -0.11(-0.49%)
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.