Skip to main content

Main Street Capital Corp (NY: MAIN )

47.31 +0.53 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.06 37.43 37.01 37.19 425,928 +0.21(+0.56%)
Dec 30, 2021 37.14 37.48 36.98 36.99 312,450 -0.12(-0.33%)
Dec 29, 2021 36.90 37.18 36.81 37.11 305,278 +0.27(+0.72%)
Dec 28, 2021 36.85 37.14 36.80 36.85 400,686 +0.02(+0.05%)
Dec 27, 2021 36.61 36.86 36.43 36.83 275,577 +0.35(+0.95%)
Dec 23, 2021 36.08 36.48 35.99 36.48 430,040 +0.57(+1.59%)
Dec 22, 2021 35.54 35.91 35.35 35.91 251,196 +0.43(+1.22%)
Dec 21, 2021 35.07 35.56 35.07 35.48 307,684 +0.70(+2.00%)
Dec 20, 2021 34.80 34.89 34.20 34.78 544,356 -0.24(-0.69%)
Dec 17, 2021 35.48 35.48 34.95 35.02 374,497 -0.43(-1.21%)
Dec 16, 2021 35.82 35.91 35.29 35.45 350,380 -0.05(-0.14%)
Dec 15, 2021 35.19 35.62 35.01 35.50 362,513 +0.44(+1.25%)
Dec 14, 2021 35.98 36.09 34.99 35.06 459,525 -1.00(-2.78%)
Dec 13, 2021 36.34 36.39 36.06 36.06 245,352 -0.26(-0.71%)
Dec 10, 2021 36.58 36.67 36.32 36.32 250,975 -0.04(-0.11%)
Dec 09, 2021 36.54 36.70 36.30 36.36 207,678 -0.17(-0.48%)
Dec 08, 2021 36.58 36.75 36.46 36.53 254,400 -0.04(-0.11%)
Dec 07, 2021 36.64 36.88 36.40 36.58 276,587 +0.16(+0.43%)
Dec 06, 2021 36.59 36.73 36.20 36.42 416,095 +0.05(+0.14%)
Dec 03, 2021 36.87 36.97 36.15 36.37 386,202 -0.41(-1.10%)
Dec 02, 2021 36.45 37.02 36.45 36.77 283,326 +0.33(+0.91%)
Dec 01, 2021 37.25 37.42 36.43 36.44 347,922 -0.31(-0.86%)
Nov 30, 2021 37.06 37.21 36.34 36.76 564,333 -0.49(-1.31%)
Nov 29, 2021 37.86 37.90 37.12 37.25 443,049 -0.24(-0.64%)
Nov 26, 2021 37.68 37.73 37.06 37.49 465,944 -0.89(-2.33%)
Nov 24, 2021 38.35 38.51 38.30 38.38 277,344 -0.16(-0.41%)
Nov 23, 2021 38.45 38.73 38.11 38.54 369,968 +0.18(+0.47%)
Nov 22, 2021 38.54 38.81 38.26 38.35 540,755 -0.02(-0.06%)
Nov 19, 2021 38.29 38.48 38.07 38.38 385,618 +0.02(+0.04%)
Nov 18, 2021 38.08 38.38 37.85 38.36 291,015 +0.38(+1.00%)
Nov 17, 2021 37.88 38.02 37.78 37.98 327,676 +0.09(+0.24%)
Nov 16, 2021 37.72 37.99 37.47 37.89 338,257 +0.28(+0.74%)
Nov 15, 2021 37.92 37.94 37.44 37.61 340,999 -0.12(-0.33%)
Nov 12, 2021 37.84 37.89 37.49 37.74 368,073 -0.06(-0.15%)
Nov 11, 2021 37.63 37.98 37.61 37.79 217,929 +0.26(+0.68%)
Nov 10, 2021 37.67 37.54 237,436 -0.11(-0.28%)
Nov 09, 2021 37.90 38.04 37.43 37.65 288,897 -0.15(-0.39%)
Nov 08, 2021 37.56 38.24 37.47 37.79 413,189 +0.29(+0.77%)
Nov 05, 2021 36.39 37.52 36.32 37.51 489,971 +1.33(+3.69%)
Nov 04, 2021 36.09 36.24 35.90 36.17 253,514 +0.11(+0.30%)
Nov 03, 2021 36.11 36.37 35.94 36.07 260,412 -0.02(-0.05%)
Nov 02, 2021 35.86 36.16 35.70 36.08 306,746 +0.31(+0.87%)
Nov 01, 2021 36.19 36.11 35.69 35.77 363,676 -0.31(-0.87%)
Oct 29, 2021 36.17 36.17 35.98 36.08 183,925 -0.09(-0.25%)
Oct 28, 2021 35.98 36.18 35.88 36.17 219,176 +0.30(+0.83%)
Oct 27, 2021 36.18 36.28 35.88 35.88 316,495 -0.24(-0.66%)
Oct 26, 2021 36.06 36.16 36.11 253,828 +0.16(+0.46%)
Oct 25, 2021 35.91 36.06 35.86 35.95 291,066 +0.09(+0.25%)
Oct 22, 2021 35.81 35.97 35.73 35.86 258,847 +0.08(+0.23%)
Oct 21, 2021 35.51 35.80 35.49 35.78 194,789 +0.27(+0.76%)
Oct 20, 2021 35.60 35.88 35.50 35.51 284,188 -0.08(-0.23%)
Oct 19, 2021 35.39 35.63 35.28 35.59 236,401 +0.30(+0.86%)
Oct 18, 2021 34.88 35.30 34.88 35.29 309,147 +0.38(+1.08%)
Oct 15, 2021 35.07 35.20 34.89 34.91 288,983 -0.06(-0.16%)
Oct 14, 2021 34.86 35.04 34.75 34.97 249,847 +0.18(+0.52%)
Oct 13, 2021 34.41 34.79 34.27 34.79 323,606 +0.48(+1.41%)
Oct 12, 2021 34.16 34.40 34.09 34.30 170,898 +0.21(+0.63%)
Oct 11, 2021 34.20 34.32 34.03 34.09 188,947 -0.10(-0.29%)
Oct 08, 2021 33.88 34.29 33.88 34.19 219,586 +0.30(+0.89%)
Oct 07, 2021 34.13 34.31 33.84 33.88 249,604 -0.15(-0.43%)
Oct 06, 2021 33.82 34.03 33.61 34.03 281,616 +0.02(+0.07%)
Oct 05, 2021 34.10 34.34 33.98 34.01 290,605 -0.02(-0.05%)
Oct 04, 2021 34.00 34.16 33.79 34.02 311,043 +0.05(+0.14%)
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.