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

Main Street Capital Corp (NY: MAIN )

49.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2011 7.803 7.932 7.721 7.721 221,512 -0.17(-2.15%)
Sep 29, 2011 7.843 7.890 7.690 7.890 203,908 +0.18(+2.37%)
Sep 28, 2011 7.938 7.951 7.708 7.708 174,156 -0.21(-2.69%)
Sep 27, 2011 7.834 8.034 7.825 7.921 263,445 +0.11(+1.45%)
Sep 26, 2011 7.699 7.808 7.590 7.808 180,494 +0.18(+2.34%)
Sep 23, 2011 7.556 7.643 7.543 7.630 234,117 +0.07(+0.98%)
Sep 22, 2011 7.547 7.643 7.512 7.556 462,250 -0.08(-1.03%)
Sep 21, 2011 7.838 7.903 7.625 7.634 228,567 -0.18(-2.28%)
Sep 20, 2011 7.921 7.965 7.812 7.812 149,150 -0.09(-1.10%)
Sep 19, 2011 7.977 7.977 7.782 7.899 187,210 -0.10(-1.25%)
Sep 16, 2011 8.025 8.056 7.969 7.999 287,106 +0.02(+0.22%)
Sep 15, 2011 8.017 8.038 7.890 7.982 170,244 +0.05(+0.60%)
Sep 14, 2011 7.986 8.034 7.839 7.934 183,716 +0.02(+0.27%)
Sep 13, 2011 7.908 7.973 7.864 7.912 168,847 +0.03(+0.44%)
Sep 12, 2011 7.717 7.890 7.656 7.877 249,166 +0.12(+1.57%)
Sep 09, 2011 7.803 7.856 7.708 7.756 201,217 -0.10(-1.22%)
Sep 08, 2011 7.969 8.025 7.843 7.851 132,848 -0.17(-2.11%)
Sep 07, 2011 7.864 8.025 7.851 8.021 215,927 +0.26(+3.36%)
Sep 06, 2011 7.625 7.795 7.608 7.760 206,917 -0.05(-0.67%)
Sep 02, 2011 7.795 7.973 7.769 7.812 281,463 -0.13(-1.59%)
Sep 01, 2011 8.143 8.169 7.925 7.938 268,676 -0.20(-2.51%)
Aug 31, 2011 8.125 8.182 7.982 8.143 248,054 +0.08(+1.02%)
Aug 30, 2011 8.143 8.173 8.008 8.060 193,377 -0.12(-1.44%)
Aug 29, 2011 8.021 8.190 7.921 8.177 357,590 +0.24(+3.07%)
Aug 26, 2011 7.851 7.977 7.814 7.934 275,779 +0.08(+1.05%)
Aug 25, 2011 8.012 8.082 7.847 7.851 244,514 -0.17(-2.17%)
Aug 24, 2011 8.060 8.099 7.927 8.025 405,891 -0.06(-0.70%)
Aug 23, 2011 7.882 8.108 7.882 8.082 396,962 +0.20(+2.54%)
Aug 22, 2011 7.960 7.990 7.782 7.882 317,729 +0.06(+0.78%)
Aug 19, 2011 7.795 7.999 7.734 7.821 327,669 -0.08(-0.99%)
Aug 18, 2011 8.043 8.043 7.803 7.899 467,414 -0.31(-3.76%)
Aug 17, 2011 8.251 8.282 8.173 8.208 379,480 -0.04(-0.53%)
Aug 16, 2011 8.169 8.299 8.082 8.251 318,031 +0.05(+0.64%)
Aug 15, 2011 7.886 8.260 7.877 8.199 608,712 +0.37(+4.72%)
Aug 12, 2011 7.625 7.851 7.530 7.830 249,589 +0.27(+3.51%)
Aug 11, 2011 7.273 7.695 7.260 7.564 465,691 +0.33(+4.50%)
Aug 10, 2011 7.486 7.656 7.221 7.238 407,442 -0.38(-4.97%)
Aug 09, 2011 7.399 7.686 6.969 7.617 720,536 +0.67(+9.64%)
Aug 08, 2011 7.399 7.534 6.947 6.947 955,659 -0.72(-9.36%)
Aug 05, 2011 7.577 7.838 7.499 7.664 508,018 -0.00(-0.06%)
Aug 04, 2011 7.899 8.030 7.651 7.669 431,960 -0.20(-2.49%)
Aug 03, 2011 7.782 7.921 7.660 7.864 286,915 +0.09(+1.17%)
Aug 02, 2011 7.877 7.877 7.738 7.773 220,852 -0.10(-1.27%)
Aug 01, 2011 7.786 8.008 7.782 7.873 383,070 +0.28(+3.72%)
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%)
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.