Indicators

Main Street Capital Corp (NY: MAIN )

48.75 +0.10 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.50	22.68	22.24	22.24	634,389	-0.17(-0.78%)
Feb 27, 2018	22.88	22.93	22.42	22.42	436,618	-0.43(-1.89%)
Feb 26, 2018	22.57	22.85	22.40	22.85	712,774	+0.34(+1.50%)
Feb 23, 2018	22.37	22.68	22.37	22.51	492,912	+0.20(+0.90%)
Feb 22, 2018	22.43	22.57	22.27	22.31	388,044	-0.09(-0.39%)
Feb 21, 2018	22.69	22.72	22.39	22.40	548,891	-0.27(-1.19%)
Feb 20, 2018	22.93	22.99	22.60	22.66	614,748	-0.26(-1.14%)
Feb 16, 2018		22.93	22.93	22.93	0	-0.05(-0.22%)
Feb 15, 2018	23.23	23.26	22.82	22.98	503,531	-0.19(-0.83%)
Feb 14, 2018	23.04	23.24	22.96	23.17	410,350	+0.09(+0.40%)
Feb 13, 2018	22.78	23.11	22.78	23.08	310,008	+0.16(+0.68%)
Feb 12, 2018	22.70	23.04	22.62	22.92	566,891	+0.39(+1.71%)
Feb 09, 2018	22.80	23.09	22.27	22.53	735,688	-0.10(-0.44%)
Feb 08, 2018	23.04	23.17	22.63	22.63	461,349	-0.32(-1.38%)
Feb 07, 2018	22.75	22.85	22.75	22.95	723,592	+0.19(+0.85%)
Feb 06, 2018	21.92	22.86	21.78	22.76	1,049,504	+0.38(+1.69%)
Feb 05, 2018	23.10	23.12	21.37	22.38	1,970,857	-0.87(-3.74%)
Feb 02, 2018	23.62	23.65	23.22	23.25	518,672	-0.51(-2.15%)

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.