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

Main Street Capital Corp (NY: MAIN )

49.40 -1.36 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 8.303 8.481 8.221 8.442 2,073,986 +0.19(+2.36%)
Nov 29, 2011 8.299 8.308 8.147 8.247 490,587 -0.01(-0.16%)
Nov 28, 2011 8.221 8.260 8.160 8.260 498,273 +0.19(+2.41%)
Nov 25, 2011 7.961 8.147 7.961 8.065 195,050 +0.09(+1.08%)
Nov 23, 2011 8.078 8.104 7.922 7.979 356,944 -0.13(-1.65%)
Nov 22, 2011 8.143 8.199 8.074 8.113 278,023 -0.01(-0.16%)
Nov 21, 2011 8.130 8.178 8.048 8.126 692,935 -0.13(-1.52%)
Nov 18, 2011 8.108 8.251 8.057 8.251 605,691 +0.10(+1.27%)
Nov 17, 2011 8.070 8.160 8.044 8.147 572,801 +0.03(+0.43%)
Nov 16, 2011 8.057 8.178 8.018 8.113 672,160 +0.05(+0.59%)
Nov 15, 2011 8.035 8.087 8.009 8.065 530,926 +0.03(+0.32%)
Nov 14, 2011 7.983 8.057 7.961 8.039 516,381 +0.05(+0.60%)
Nov 11, 2011 7.875 8.018 7.875 7.992 575,309 +0.13(+1.71%)
Nov 10, 2011 7.866 7.866 7.788 7.858 553,429 +0.05(+0.67%)
Nov 09, 2011 7.775 7.862 7.726 7.806 601,076 +0.00(+0.06%)
Nov 08, 2011 7.797 7.832 7.767 7.801 544,037 +0.04(+0.50%)
Nov 07, 2011 7.745 7.791 7.680 7.762 339,645 -0.02(-0.22%)
Nov 04, 2011 7.793 7.797 7.615 7.780 343,172 +0.09(+1.12%)
Nov 03, 2011 7.671 7.710 7.511 7.693 333,677 +0.12(+1.54%)
Nov 02, 2011 7.481 7.598 7.455 7.576 235,622 +0.16(+2.16%)
Nov 01, 2011 7.485 7.598 7.403 7.416 628,156 -0.15(-1.95%)
Oct 31, 2011 7.749 7.810 7.464 7.563 1,247,967 -0.24(-3.05%)
Oct 28, 2011 7.801 7.823 7.741 7.801 336,895 +0.00(+0.00%)
Oct 27, 2011 7.697 7.832 7.676 7.801 1,014,526 +0.12(+1.58%)
Oct 26, 2011 7.693 7.693 7.606 7.680 351,725 +0.10(+1.31%)
Oct 25, 2011 7.684 7.684 7.550 7.581 343,532 -0.10(-1.30%)
Oct 24, 2011 7.633 7.680 7.572 7.680 704,886 +0.08(+1.02%)
Oct 21, 2011 7.598 7.646 7.524 7.602 785,770 +0.03(+0.34%)
Oct 20, 2011 7.568 7.598 7.516 7.576 800,725 +0.01(+0.11%)
Oct 19, 2011 7.529 7.572 7.494 7.568 2,543,632 -0.14(-1.85%)
Oct 18, 2011 7.845 7.896 7.680 7.710 790,106 -0.24(-2.99%)
Oct 17, 2011 8.113 8.113 7.849 7.948 695,501 -0.16(-2.03%)
Oct 14, 2011 8.121 8.121 8.026 8.113 217,419 +0.05(+0.59%)
Oct 13, 2011 7.983 8.083 7.918 8.065 187,649 +0.06(+0.81%)
Oct 12, 2011 8.018 8.083 7.974 8.000 336,936 -0.00(-0.05%)
Oct 11, 2011 7.896 8.005 7.896 8.005 156,768 +0.07(+0.93%)
Oct 10, 2011 7.888 7.957 7.810 7.931 215,986 +0.15(+1.89%)
Oct 07, 2011 7.935 7.966 7.754 7.784 282,231 -0.11(-1.37%)
Oct 06, 2011 7.771 7.896 7.684 7.892 219,904 +0.11(+1.45%)
Oct 05, 2011 7.853 7.853 7.563 7.780 231,497 -0.06(-0.83%)
Oct 04, 2011 7.330 7.892 7.269 7.845 463,985 +0.48(+6.46%)
Oct 03, 2011 7.728 7.775 7.369 7.369 352,125 -0.32(-4.11%)
Sep 30, 2011 7.767 7.894 7.684 7.684 222,562 -0.17(-2.15%)
Sep 29, 2011 7.806 7.853 7.654 7.853 204,874 +0.18(+2.37%)
Sep 28, 2011 7.901 7.914 7.671 7.671 174,982 -0.21(-2.69%)
Sep 27, 2011 7.797 7.996 7.788 7.883 264,694 +0.11(+1.45%)
Sep 26, 2011 7.663 7.771 7.555 7.771 181,349 +0.18(+2.34%)
Sep 23, 2011 7.520 7.607 7.507 7.594 235,227 +0.07(+0.98%)
Sep 22, 2011 7.511 7.607 7.477 7.520 464,440 -0.08(-1.03%)
Sep 21, 2011 7.801 7.866 7.589 7.598 229,650 -0.18(-2.28%)
Sep 20, 2011 7.883 7.928 7.775 7.775 149,857 -0.09(-1.10%)
Sep 19, 2011 7.940 7.940 7.745 7.862 188,098 -0.10(-1.25%)
Sep 16, 2011 7.987 8.018 7.931 7.961 288,467 +0.02(+0.22%)
Sep 15, 2011 7.979 8.000 7.853 7.944 171,051 +0.05(+0.60%)
Sep 14, 2011 7.948 7.996 7.802 7.896 184,587 +0.02(+0.27%)
Sep 13, 2011 7.871 7.935 7.827 7.875 169,648 +0.03(+0.44%)
Sep 12, 2011 7.680 7.853 7.620 7.840 250,346 +0.12(+1.57%)
Sep 09, 2011 7.767 7.819 7.671 7.719 202,170 -0.10(-1.22%)
Sep 08, 2011 7.931 7.987 7.806 7.814 133,478 -0.17(-2.11%)
Sep 07, 2011 7.827 7.987 7.814 7.983 216,950 +0.26(+3.36%)
Sep 06, 2011 7.589 7.758 7.572 7.723 207,897 -0.05(-0.67%)
Sep 02, 2011 7.758 7.935 7.732 7.775 282,797 -0.13(-1.59%)
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.