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

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
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 (%)
Aug 31, 2011 8.088 8.144 7.945 8.105 249,206 +0.08(+1.02%)
Aug 30, 2011 8.105 8.135 7.971 8.023 194,275 -0.12(-1.44%)
Aug 29, 2011 7.984 8.153 7.884 8.140 359,250 +0.24(+3.07%)
Aug 26, 2011 7.815 7.941 7.778 7.897 277,059 +0.08(+1.05%)
Aug 25, 2011 7.975 8.044 7.811 7.815 245,649 -0.17(-2.17%)
Aug 24, 2011 8.023 8.062 7.891 7.988 407,775 -0.06(-0.70%)
Aug 23, 2011 7.845 8.070 7.845 8.044 398,804 +0.20(+2.54%)
Aug 22, 2011 7.923 7.954 7.746 7.845 319,204 +0.06(+0.78%)
Aug 19, 2011 7.759 7.962 7.698 7.785 329,189 -0.08(-0.99%)
Aug 18, 2011 8.005 8.005 7.767 7.863 469,583 -0.31(-3.76%)
Aug 17, 2011 8.213 8.243 8.135 8.170 381,241 -0.04(-0.53%)
Aug 16, 2011 8.131 8.261 8.044 8.213 319,507 +0.05(+0.64%)
Aug 15, 2011 7.850 8.222 7.841 8.161 611,537 +0.37(+4.72%)
Aug 12, 2011 7.590 7.815 7.495 7.793 250,747 +0.26(+3.51%)
Aug 11, 2011 7.239 7.659 7.227 7.529 467,852 +0.32(+4.50%)
Aug 10, 2011 7.452 7.620 7.188 7.205 409,333 -0.38(-4.97%)
Aug 09, 2011 7.365 7.651 6.937 7.581 723,880 +0.67(+9.64%)
Aug 08, 2011 7.365 7.499 6.915 6.915 960,095 -0.71(-9.36%)
Aug 05, 2011 7.542 7.802 7.465 7.629 510,376 -0.00(-0.06%)
Aug 04, 2011 7.863 7.992 7.616 7.633 433,965 -0.19(-2.49%)
Aug 03, 2011 7.746 7.884 7.625 7.828 288,247 +0.09(+1.17%)
Aug 02, 2011 7.841 7.841 7.703 7.737 221,877 -0.10(-1.27%)
Aug 01, 2011 7.750 7.971 7.746 7.837 384,848 +0.28(+3.72%)
Jul 29, 2011 7.724 7.734 7.555 7.555 662,259 -0.26(-3.38%)
Jul 28, 2011 7.707 7.945 7.685 7.819 236,609 +0.10(+1.35%)
Jul 27, 2011 7.949 7.949 7.651 7.715 686,390 -0.26(-3.20%)
Jul 26, 2011 8.127 8.222 7.958 7.971 237,482 -0.17(-2.13%)
Jul 25, 2011 8.170 8.179 8.049 8.144 198,423 -0.05(-0.58%)
Jul 22, 2011 8.217 8.217 8.157 8.191 140,213 -0.10(-1.15%)
Jul 21, 2011 8.191 8.308 8.153 8.287 256,998 +0.13(+1.65%)
Jul 20, 2011 8.235 8.239 8.135 8.153 105,235 -0.06(-0.74%)
Jul 19, 2011 8.200 8.213 8.157 8.213 206,031 +0.01(+0.11%)
Jul 18, 2011 8.222 8.265 8.140 8.204 217,511 -0.01(-0.11%)
Jul 15, 2011 8.183 8.248 8.170 8.213 191,576 +0.03(+0.42%)
Jul 14, 2011 8.239 8.248 8.179 8.179 224,955 -0.03(-0.37%)
Jul 13, 2011 8.287 8.373 8.131 8.209 255,143 -0.07(-0.84%)
Jul 12, 2011 8.252 8.356 8.252 8.278 174,602 -0.01(-0.10%)
Jul 11, 2011 8.378 8.399 8.269 8.287 183,490 -0.10(-1.24%)
Jul 08, 2011 8.313 8.417 8.282 8.391 154,240 +0.03(+0.36%)
Jul 07, 2011 8.352 8.369 8.287 8.360 248,949 +0.01(+0.10%)
Jul 06, 2011 8.317 8.352 8.278 8.352 190,219 +0.06(+0.68%)
Jul 05, 2011 8.317 8.330 8.239 8.295 220,834 +0.01(+0.10%)
Jul 01, 2011 8.235 8.308 8.196 8.287 237,367 +0.09(+1.06%)
Jun 30, 2011 8.101 8.243 8.092 8.200 296,062 +0.10(+1.23%)
Jun 29, 2011 8.105 8.131 8.053 8.101 180,319 +0.02(+0.27%)
Jun 28, 2011 8.092 8.114 8.014 8.079 191,430 +0.02(+0.27%)
Jun 27, 2011 7.979 8.057 7.897 8.057 254,597 +0.07(+0.92%)
Jun 24, 2011 7.910 7.984 7.769 7.984 627,824 +0.12(+1.49%)
Jun 23, 2011 7.798 7.876 7.677 7.867 153,831 +0.04(+0.55%)
Jun 22, 2011 7.902 7.941 7.815 7.824 99,998 -0.10(-1.26%)
Jun 21, 2011 7.936 7.941 7.832 7.923 212,686 +0.04(+0.49%)
Jun 20, 2011 7.880 7.936 7.871 7.884 147,236 +0.06(+0.72%)
Jun 17, 2011 7.863 7.915 7.828 7.828 216,929 +0.02(+0.22%)
Jun 16, 2011 7.793 7.897 7.789 7.811 179,416 +0.00(+0.00%)
Jun 15, 2011 7.880 7.945 7.789 7.811 180,458 -0.12(-1.47%)
Jun 14, 2011 7.923 7.984 7.876 7.928 155,703 +0.05(+0.60%)
Jun 13, 2011 7.876 8.018 7.854 7.880 145,223 +0.00(+0.05%)
Jun 10, 2011 7.962 7.962 7.876 7.876 143,677 -0.09(-1.14%)
Jun 09, 2011 7.988 8.008 7.962 7.966 103,693 -0.01(-0.16%)
Jun 08, 2011 7.971 8.023 7.962 7.979 146,064 +0.00(+0.00%)
Jun 07, 2011 7.962 8.075 7.962 7.979 143,210 +0.06(+0.77%)
Jun 06, 2011 7.876 8.031 7.832 7.919 421,814 +0.02(+0.27%)
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.