Skip to main content

Main Street Capital Corp (NY: MAIN )

48.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.86 14.94 14.45 14.49 807,640 -0.36(-2.45%)
Sep 29, 2014 14.85 14.94 14.78 14.85 465,294 -0.08(-0.54%)
Sep 26, 2014 14.78 14.96 14.75 14.93 324,719 +0.17(+1.19%)
Sep 25, 2014 14.76 14.78 14.65 14.76 313,636 -0.02(-0.16%)
Sep 24, 2014 14.64 14.78 14.52 14.78 451,020 +0.14(+0.94%)
Sep 23, 2014 14.74 14.81 14.64 14.64 488,253 -0.17(-1.12%)
Sep 22, 2014 15.07 15.07 14.72 14.81 492,838 -0.35(-2.31%)
Sep 19, 2014 15.01 15.17 14.84 15.16 670,250 +0.16(+1.07%)
Sep 18, 2014 15.13 15.13 14.98 15.00 250,142 -0.06(-0.41%)
Sep 17, 2014 15.13 15.13 15.03 15.06 232,008 -0.01(-0.06%)
Sep 16, 2014 14.96 15.17 14.92 15.07 348,932 +0.08(+0.57%)
Sep 15, 2014 15.33 15.33 14.97 14.98 589,402 -0.32(-2.09%)
Sep 12, 2014 15.36 15.37 15.25 15.30 337,044 -0.02(-0.12%)
Sep 11, 2014 15.29 15.33 15.24 15.32 250,832 +0.02(+0.15%)
Sep 10, 2014 15.26 15.37 15.23 15.30 213,144 +0.07(+0.46%)
Sep 09, 2014 15.31 15.32 15.22 15.23 252,929 -0.05(-0.34%)
Sep 08, 2014 15.36 15.37 15.26 15.28 262,584 -0.09(-0.58%)
Sep 05, 2014 15.33 15.37 15.22 15.37 235,466 +0.04(+0.28%)
Sep 04, 2014 15.34 15.34 15.29 15.33 313,840 -0.01(-0.06%)
Sep 03, 2014 15.44 15.44 15.27 15.34 339,122 -0.02(-0.15%)
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.