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

Main Street Capital Corp (NY: MAIN )

50.88 +0.51 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2011 8.100 8.243 8.091 8.199 296,091 +0.10(+1.23%)
Jun 29, 2011 8.104 8.130 8.052 8.100 180,337 +0.02(+0.27%)
Jun 28, 2011 8.091 8.113 8.013 8.078 191,449 +0.02(+0.27%)
Jun 27, 2011 7.979 8.057 7.896 8.057 254,622 +0.07(+0.92%)
Jun 24, 2011 7.909 7.983 7.769 7.983 627,886 +0.12(+1.49%)
Jun 23, 2011 7.797 7.875 7.676 7.866 153,846 +0.04(+0.55%)
Jun 22, 2011 7.901 7.940 7.814 7.823 100,008 -0.10(-1.26%)
Jun 21, 2011 7.935 7.940 7.832 7.922 212,707 +0.04(+0.49%)
Jun 20, 2011 7.879 7.935 7.871 7.883 147,250 +0.06(+0.72%)
Jun 17, 2011 7.862 7.914 7.827 7.827 216,950 +0.02(+0.22%)
Jun 16, 2011 7.793 7.896 7.788 7.810 179,433 +0.00(+0.00%)
Jun 15, 2011 7.879 7.944 7.788 7.810 180,475 -0.12(-1.47%)
Jun 14, 2011 7.922 7.983 7.875 7.927 155,718 +0.05(+0.60%)
Jun 13, 2011 7.875 8.018 7.853 7.879 145,237 +0.00(+0.05%)
Jun 10, 2011 7.961 7.961 7.875 7.875 143,691 -0.09(-1.14%)
Jun 09, 2011 7.987 8.007 7.961 7.966 103,703 -0.01(-0.16%)
Jun 08, 2011 7.970 8.022 7.961 7.979 146,079 +0.00(+0.00%)
Jun 07, 2011 7.961 8.074 7.961 7.979 143,224 +0.06(+0.77%)
Jun 06, 2011 7.875 8.031 7.832 7.918 421,855 +0.02(+0.27%)
Jun 03, 2011 7.879 8.005 7.836 7.896 187,742 -0.04(-0.49%)
May 24, 2011 7.974 8.035 7.896 7.935 168,437 +0.00(+0.05%)
May 23, 2011 7.862 7.974 7.862 7.931 243,602 -0.05(-0.65%)
May 20, 2011 7.992 8.048 7.983 7.983 129,182 -0.06(-0.75%)
May 19, 2011 8.035 8.057 7.966 8.044 119,586 +0.06(+0.70%)
May 18, 2011 8.026 8.031 7.948 7.987 279,234 -0.06(-0.81%)
May 17, 2011 8.169 8.212 8.035 8.052 298,539 -0.12(-1.43%)
May 16, 2011 8.091 8.199 8.005 8.169 252,082 +0.03(+0.43%)
May 13, 2011 8.243 8.243 8.113 8.134 197,234 -0.10(-1.21%)
May 12, 2011 8.061 8.243 8.052 8.234 191,761 +0.16(+2.04%)
May 11, 2011 8.221 8.221 7.992 8.070 220,530 -0.14(-1.74%)
May 10, 2011 8.130 8.221 8.065 8.212 291,790 +0.10(+1.17%)
May 09, 2011 7.909 8.130 7.909 8.117 306,022 +0.24(+3.02%)
May 06, 2011 7.888 7.957 7.853 7.879 278,531 +0.10(+1.22%)
May 05, 2011 7.957 7.957 7.100 7.784 1,027,614 -0.19(-2.44%)
May 04, 2011 8.005 8.039 7.918 7.979 141,789 -0.01(-0.11%)
May 03, 2011 7.974 8.044 7.931 7.987 115,222 +0.02(+0.22%)
May 02, 2011 8.009 8.009 7.970 7.970 209,478 -0.17(-2.07%)
Apr 29, 2011 8.087 8.143 8.061 8.139 231,684 +0.06(+0.80%)
Apr 28, 2011 8.048 8.083 7.974 8.074 127,564 +0.04(+0.48%)
Apr 27, 2011 8.061 8.065 8.005 8.035 91,554 -0.00(-0.05%)
Apr 26, 2011 7.953 8.070 7.940 8.039 170,457 +0.09(+1.14%)
Apr 25, 2011 7.922 7.953 7.918 7.948 135,644 +0.05(+0.60%)
Apr 21, 2011 7.918 7.940 7.840 7.901 137,698 +0.01(+0.16%)
Apr 20, 2011 7.961 7.970 7.823 7.888 292,874 +0.00(+0.00%)
Apr 19, 2011 7.961 7.992 7.858 7.888 110,507 -0.10(-1.30%)
Apr 18, 2011 8.026 8.054 7.940 7.992 292,733 -0.02(-0.22%)
Apr 15, 2011 8.005 8.031 7.940 8.009 254,978 +0.03(+0.38%)
Apr 14, 2011 7.888 7.979 7.858 7.979 229,172 +0.06(+0.77%)
Apr 13, 2011 8.018 8.041 7.883 7.918 226,491 -0.06(-0.81%)
Apr 12, 2011 7.961 8.013 7.896 7.983 320,772 -0.00(-0.05%)
Apr 11, 2011 8.074 8.130 7.983 7.987 272,439 -0.11(-1.39%)
Apr 08, 2011 8.134 8.143 8.048 8.100 237,649 -0.01(-0.11%)
Apr 07, 2011 8.134 8.134 8.057 8.108 243,931 -0.03(-0.32%)
Apr 06, 2011 8.113 8.143 8.074 8.134 428,710 +0.04(+0.53%)
Apr 05, 2011 8.031 8.108 8.025 8.091 241,550 +0.07(+0.86%)
Apr 04, 2011 8.113 8.113 8.005 8.022 310,335 -0.08(-1.01%)
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.