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

Main Street Capital Corp (NY: MAIN )

49.13 +0.45 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 9.091 9.239 9.087 9.235 625,353 +0.18(+1.97%)
Dec 29, 2011 9.087 9.109 8.982 9.056 879,580 +0.07(+0.73%)
Dec 28, 2011 8.882 9.048 8.761 8.991 509,843 +0.12(+1.37%)
Dec 27, 2011 8.704 8.904 8.704 8.869 334,629 +0.13(+1.49%)
Dec 23, 2011 8.835 8.848 8.700 8.739 174,885 -0.04(-0.45%)
Dec 21, 2011 8.752 8.804 8.674 8.778 254,427 -0.02(-0.25%)
Dec 20, 2011 8.809 8.839 8.735 8.800 517,375 +0.06(+0.65%)
Dec 19, 2011 8.752 8.804 8.652 8.743 337,324 +0.04(+0.45%)
Dec 16, 2011 8.648 8.704 8.609 8.704 589,868 +0.12(+1.37%)
Dec 15, 2011 8.652 8.730 8.543 8.587 422,297 +0.00(+0.00%)
Dec 14, 2011 8.496 8.628 8.435 8.587 437,866 +0.07(+0.77%)
Dec 13, 2011 8.696 8.743 8.478 8.522 362,418 -0.14(-1.61%)
Dec 12, 2011 8.691 8.700 8.652 8.661 433,008 -0.09(-1.04%)
Dec 09, 2011 8.643 8.800 8.643 8.752 408,147 +0.14(+1.62%)
Dec 08, 2011 8.726 8.761 8.609 8.613 354,563 -0.15(-1.74%)
Dec 07, 2011 8.622 8.774 8.587 8.765 355,842 +0.14(+1.66%)
Dec 06, 2011 8.639 8.717 8.613 8.622 481,725 -0.00(-0.05%)
Dec 05, 2011 8.613 8.756 8.578 8.626 449,745 +0.11(+1.28%)
Dec 02, 2011 8.500 8.543 8.452 8.517 336,650 +0.04(+0.51%)
Dec 01, 2011 8.487 8.517 8.392 8.474 393,321 -0.01(-0.10%)
Nov 30, 2011 8.343 8.522 8.261 8.482 2,064,001 +0.20(+2.36%)
Nov 29, 2011 8.339 8.348 8.187 8.287 488,225 -0.01(-0.16%)
Nov 28, 2011 8.261 8.300 8.200 8.300 495,875 +0.20(+2.41%)
Nov 25, 2011 8.000 8.187 8.000 8.104 194,111 +0.09(+1.08%)
Nov 23, 2011 8.117 8.143 7.961 8.017 355,225 -0.13(-1.65%)
Nov 22, 2011 8.182 8.239 8.113 8.152 276,684 -0.01(-0.16%)
Nov 21, 2011 8.169 8.217 8.087 8.165 689,599 -0.13(-1.52%)
Nov 18, 2011 8.148 8.291 8.096 8.291 602,776 +0.10(+1.27%)
Nov 17, 2011 8.109 8.200 8.082 8.187 570,044 +0.03(+0.43%)
Nov 16, 2011 8.096 8.217 8.056 8.152 668,924 +0.05(+0.59%)
Nov 15, 2011 8.074 8.126 8.048 8.104 528,370 +0.03(+0.32%)
Nov 14, 2011 8.022 8.096 8.000 8.078 513,895 +0.05(+0.60%)
Nov 11, 2011 7.913 8.056 7.913 8.030 572,539 +0.13(+1.71%)
Nov 10, 2011 7.904 7.904 7.826 7.896 550,765 +0.05(+0.67%)
Nov 09, 2011 7.813 7.900 7.763 7.843 598,182 +0.00(+0.06%)
Nov 08, 2011 7.835 7.869 7.804 7.839 541,418 +0.04(+0.50%)
Nov 07, 2011 7.782 7.829 7.717 7.800 338,010 -0.02(-0.22%)
Nov 04, 2011 7.830 7.835 7.652 7.817 341,520 +0.09(+1.12%)
Nov 03, 2011 7.709 7.748 7.548 7.730 332,071 +0.12(+1.54%)
Nov 02, 2011 7.517 7.635 7.491 7.613 234,488 +0.16(+2.16%)
Nov 01, 2011 7.522 7.635 7.439 7.452 625,132 -0.15(-1.95%)
Oct 31, 2011 7.787 7.848 7.500 7.600 1,241,959 -0.24(-3.05%)
Oct 28, 2011 7.839 7.861 7.778 7.839 335,273 +0.00(+0.00%)
Oct 27, 2011 7.735 7.869 7.713 7.839 1,009,642 +0.12(+1.58%)
Oct 26, 2011 7.730 7.730 7.642 7.717 350,032 +0.10(+1.31%)
Oct 25, 2011 7.722 7.722 7.587 7.617 341,878 -0.10(-1.30%)
Oct 24, 2011 7.669 7.717 7.609 7.717 701,493 +0.08(+1.02%)
Oct 21, 2011 7.635 7.683 7.561 7.639 781,987 +0.03(+0.34%)
Oct 20, 2011 7.604 7.635 7.552 7.613 796,871 +0.01(+0.11%)
Oct 19, 2011 7.565 7.609 7.530 7.604 2,531,386 -0.14(-1.85%)
Oct 18, 2011 7.883 7.935 7.717 7.748 786,302 -0.24(-2.99%)
Oct 17, 2011 8.152 8.152 7.887 7.987 692,152 -0.17(-2.03%)
Oct 14, 2011 8.161 8.161 8.065 8.152 216,373 +0.05(+0.59%)
Oct 13, 2011 8.022 8.122 7.956 8.104 186,746 +0.07(+0.81%)
Oct 12, 2011 8.056 8.122 8.013 8.039 335,314 -0.00(-0.05%)
Oct 11, 2011 7.935 8.043 7.935 8.043 156,013 +0.07(+0.93%)
Oct 10, 2011 7.926 7.996 7.848 7.969 214,947 +0.15(+1.89%)
Oct 07, 2011 7.974 8.004 7.791 7.822 280,872 -0.11(-1.37%)
Oct 06, 2011 7.809 7.935 7.722 7.930 218,845 +0.11(+1.45%)
Oct 05, 2011 7.891 7.891 7.600 7.817 230,382 -0.07(-0.83%)
Oct 04, 2011 7.365 7.930 7.304 7.883 461,751 +0.48(+6.46%)
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.