Indicators

Main Street Capital Corp (NY: MAIN )

49.00 +0.26 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.50	30.58	30.29	30.32	185,311	-0.08(-0.25%)
Sep 27, 2019	30.76	30.76	30.32	30.40	221,873	-0.27(-0.87%)
Sep 26, 2019	30.43	30.81	30.41	30.67	193,489	+0.19(+0.62%)
Sep 25, 2019	30.35	30.57	30.24	30.48	221,647	+0.06(+0.21%)
Sep 24, 2019	30.77	30.81	30.35	30.41	306,647	-0.36(-1.16%)
Sep 23, 2019	30.88	31.11	30.67	30.77	365,469	-0.34(-1.11%)
Sep 20, 2019	30.83	31.12	30.74	31.12	489,490	+0.31(+1.00%)
Sep 19, 2019	30.88	31.01	30.64	30.81	284,397	-0.05(-0.16%)
Sep 18, 2019	30.40	30.88	30.31	30.86	357,502	+0.48(+1.58%)
Sep 17, 2019	30.24	30.47	30.21	30.38	562,479	+0.11(+0.37%)
Sep 16, 2019	30.31	30.35	30.12	30.26	578,238	+0.02(+0.07%)
Sep 13, 2019	30.17	30.42	30.14	30.24	434,968	+0.08(+0.28%)
Sep 12, 2019	30.06	30.17	30.06	30.16	331,035	+0.10(+0.33%)
Sep 11, 2019	30.17	30.25	30.03	30.06	392,185	-0.11(-0.37%)
Sep 10, 2019	30.14	30.17	30.06	30.17	334,278	+0.02(+0.07%)
Sep 09, 2019	30.17	30.21	30.07	30.15	279,350	-0.06(-0.19%)
Sep 06, 2019	30.21	30.26	30.07	30.21	327,586	-0.01(-0.05%)
Sep 05, 2019	30.40	30.49	30.02	30.22	460,465	-0.01(-0.05%)
Sep 04, 2019	30.28	30.28	30.07	30.24	307,405	-0.04(-0.12%)

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.