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

Main Street Capital Corp (NY: MAIN )

50.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 24, 2011 8.013 8.074 7.935 7.974 167,626 +0.00(+0.05%)
May 23, 2011 7.900 8.013 7.900 7.969 242,430 -0.05(-0.65%)
May 20, 2011 8.030 8.087 8.022 8.022 128,560 -0.06(-0.75%)
May 19, 2011 8.074 8.096 8.004 8.082 119,010 +0.06(+0.70%)
May 18, 2011 8.065 8.069 7.987 8.026 277,889 -0.07(-0.81%)
May 17, 2011 8.209 8.252 8.074 8.091 297,101 -0.12(-1.43%)
May 16, 2011 8.130 8.239 8.043 8.209 250,868 +0.03(+0.43%)
May 13, 2011 8.283 8.283 8.152 8.174 196,284 -0.10(-1.21%)
May 12, 2011 8.100 8.283 8.091 8.274 190,838 +0.17(+2.04%)
May 11, 2011 8.261 8.261 8.030 8.109 219,468 -0.14(-1.74%)
May 10, 2011 8.169 8.261 8.104 8.252 290,385 +0.10(+1.17%)
May 09, 2011 7.948 8.169 7.948 8.156 304,549 +0.24(+3.02%)
May 06, 2011 7.926 7.996 7.891 7.917 277,190 +0.10(+1.22%)
May 05, 2011 7.996 7.996 7.135 7.822 1,022,667 -0.20(-2.44%)
May 04, 2011 8.043 8.078 7.956 8.017 141,106 -0.01(-0.11%)
May 03, 2011 8.013 8.082 7.969 8.026 114,668 +0.02(+0.22%)
May 02, 2011 8.048 8.048 8.009 8.009 208,470 -0.17(-2.07%)
Apr 29, 2011 8.126 8.182 8.100 8.178 230,568 +0.07(+0.80%)
Apr 28, 2011 8.087 8.122 8.013 8.113 126,950 +0.04(+0.48%)
Apr 27, 2011 8.100 8.104 8.043 8.074 91,113 -0.00(-0.05%)
Apr 26, 2011 7.991 8.109 7.978 8.078 169,636 +0.09(+1.14%)
Apr 25, 2011 7.960 7.991 7.956 7.987 134,991 +0.05(+0.60%)
Apr 21, 2011 7.956 7.978 7.878 7.939 137,035 +0.01(+0.16%)
Apr 20, 2011 8.000 8.009 7.861 7.926 291,464 +0.00(+0.00%)
Apr 19, 2011 8.000 8.030 7.896 7.926 109,975 -0.10(-1.30%)
Apr 18, 2011 8.065 8.093 7.978 8.030 291,324 -0.02(-0.22%)
Apr 15, 2011 8.043 8.069 7.978 8.048 253,750 +0.03(+0.38%)
Apr 14, 2011 7.926 8.017 7.896 8.017 228,068 +0.06(+0.77%)
Apr 13, 2011 8.056 8.080 7.922 7.956 225,400 -0.07(-0.81%)
Apr 12, 2011 8.000 8.052 7.935 8.022 319,228 -0.00(-0.05%)
Apr 11, 2011 8.113 8.169 8.022 8.026 271,127 -0.11(-1.39%)
Apr 08, 2011 8.174 8.182 8.087 8.139 236,505 -0.01(-0.11%)
Apr 07, 2011 8.174 8.174 8.096 8.148 242,756 -0.03(-0.32%)
Apr 06, 2011 8.152 8.182 8.113 8.174 426,646 +0.04(+0.53%)
Apr 05, 2011 8.069 8.148 8.063 8.130 240,387 +0.07(+0.86%)
Apr 04, 2011 8.152 8.152 8.043 8.061 308,841 -0.08(-1.01%)
Apr 01, 2011 8.039 8.143 8.009 8.143 591,998 +0.12(+1.52%)
Mar 31, 2011 8.004 8.035 7.987 8.022 520,211 +0.00(+0.00%)
Mar 30, 2011 8.022 8.022 8.022 8.022 319,200 +0.03(+0.33%)
Mar 29, 2011 7.965 7.996 7.913 7.996 274,214 +0.06(+0.71%)
Mar 28, 2011 7.956 7.987 7.935 7.939 316,935 +0.01(+0.11%)
Mar 25, 2011 7.978 7.978 7.922 7.930 220,812 -0.03(-0.33%)
Mar 24, 2011 7.948 7.978 7.935 7.956 355,051 +0.02(+0.22%)
Mar 23, 2011 7.922 7.956 7.891 7.939 516,927 -0.00(-0.05%)
Mar 22, 2011 7.917 7.974 7.883 7.943 2,469,069 -0.35(-4.25%)
Mar 21, 2011 8.491 8.500 8.274 8.296 252,239 -0.05(-0.57%)
Mar 18, 2011 8.230 8.343 8.230 8.343 147,611 +0.16(+1.97%)
Mar 17, 2011 8.196 8.352 8.074 8.182 147,149 +0.10(+1.24%)
Mar 16, 2011 8.283 8.335 8.082 8.082 305,046 -0.23(-2.77%)
Mar 15, 2011 8.199 8.430 8.199 8.313 285,445 -0.12(-1.39%)
Mar 14, 2011 8.417 8.469 8.330 8.430 145,939 +0.01(+0.15%)
Mar 11, 2011 8.304 8.435 8.261 8.417 285,677 +0.17(+2.11%)
Mar 10, 2011 8.261 8.409 8.069 8.243 388,330 -0.12(-1.40%)
Mar 09, 2011 8.409 8.426 8.343 8.361 105,456 -0.05(-0.57%)
Mar 08, 2011 8.391 8.456 8.348 8.409 102,493 +0.04(+0.47%)
Mar 07, 2011 8.526 8.526 8.348 8.369 162,653 -0.10(-1.18%)
Mar 04, 2011 8.552 8.609 8.422 8.469 87,175 -0.07(-0.76%)
Mar 03, 2011 8.517 8.574 8.469 8.535 93,606 +0.07(+0.87%)
Mar 02, 2011 8.383 8.491 8.352 8.461 115,565 +0.09(+1.04%)
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.