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 (%)
Sep 30, 2011 7.804 7.932 7.722 7.722 221,490 -0.17(-2.15%)
Sep 29, 2011 7.843 7.891 7.691 7.891 203,888 +0.18(+2.37%)
Sep 28, 2011 7.939 7.952 7.709 7.709 174,139 -0.21(-2.69%)
Sep 27, 2011 7.835 8.035 7.826 7.922 263,420 +0.11(+1.45%)
Sep 26, 2011 7.700 7.809 7.591 7.809 180,476 +0.18(+2.34%)
Sep 23, 2011 7.556 7.643 7.543 7.630 234,094 +0.07(+0.98%)
Sep 22, 2011 7.548 7.643 7.513 7.556 462,205 -0.08(-1.03%)
Sep 21, 2011 7.839 7.904 7.626 7.635 228,544 -0.18(-2.28%)
Sep 20, 2011 7.922 7.966 7.813 7.813 149,136 -0.09(-1.10%)
Sep 19, 2011 7.978 7.978 7.782 7.900 187,192 -0.10(-1.25%)
Sep 16, 2011 8.026 8.056 7.969 8.000 287,078 +0.02(+0.22%)
Sep 15, 2011 8.017 8.039 7.891 7.982 170,227 +0.05(+0.60%)
Sep 14, 2011 7.987 8.035 7.840 7.935 183,698 +0.02(+0.27%)
Sep 13, 2011 7.909 7.974 7.865 7.913 168,831 +0.03(+0.44%)
Sep 12, 2011 7.717 7.891 7.656 7.878 249,141 +0.12(+1.57%)
Sep 09, 2011 7.804 7.856 7.709 7.756 201,197 -0.10(-1.22%)
Sep 08, 2011 7.969 8.026 7.843 7.852 132,835 -0.17(-2.11%)
Sep 07, 2011 7.865 8.026 7.852 8.022 215,906 +0.26(+3.36%)
Sep 06, 2011 7.626 7.796 7.609 7.761 206,896 -0.05(-0.67%)
Sep 02, 2011 7.796 7.974 7.769 7.813 281,436 -0.13(-1.59%)
Sep 01, 2011 8.143 8.169 7.926 7.939 268,650 -0.20(-2.51%)
Aug 31, 2011 8.126 8.182 7.982 8.143 248,030 +0.08(+1.02%)
Aug 30, 2011 8.143 8.174 8.009 8.061 193,358 -0.12(-1.44%)
Aug 29, 2011 8.022 8.191 7.922 8.178 357,555 +0.24(+3.07%)
Aug 26, 2011 7.852 7.978 7.815 7.935 275,753 +0.08(+1.05%)
Aug 25, 2011 8.013 8.082 7.848 7.852 244,490 -0.17(-2.17%)
Aug 24, 2011 8.061 8.100 7.928 8.026 405,851 -0.06(-0.70%)
Aug 23, 2011 7.883 8.109 7.883 8.082 396,923 +0.20(+2.54%)
Aug 22, 2011 7.961 7.991 7.782 7.883 317,698 +0.06(+0.78%)
Aug 19, 2011 7.796 8.000 7.735 7.822 327,637 -0.08(-0.99%)
Aug 18, 2011 8.043 8.043 7.804 7.900 467,368 -0.31(-3.76%)
Aug 17, 2011 8.252 8.283 8.174 8.209 379,442 -0.04(-0.53%)
Aug 16, 2011 8.169 8.300 8.082 8.252 317,999 +0.05(+0.64%)
Aug 15, 2011 7.887 8.261 7.878 8.200 608,652 +0.37(+4.72%)
Aug 12, 2011 7.626 7.852 7.530 7.830 249,564 +0.27(+3.51%)
Aug 11, 2011 7.274 7.696 7.261 7.565 465,645 +0.33(+4.50%)
Aug 10, 2011 7.487 7.656 7.222 7.239 407,402 -0.38(-4.97%)
Aug 09, 2011 7.400 7.687 6.969 7.617 720,466 +0.67(+9.64%)
Aug 08, 2011 7.400 7.535 6.948 6.948 955,566 -0.72(-9.36%)
Aug 05, 2011 7.578 7.839 7.500 7.665 507,968 -0.00(-0.06%)
Aug 04, 2011 7.900 8.030 7.652 7.669 431,918 -0.20(-2.49%)
Aug 03, 2011 7.782 7.922 7.661 7.865 286,887 +0.09(+1.17%)
Aug 02, 2011 7.878 7.878 7.739 7.774 220,830 -0.10(-1.27%)
Aug 01, 2011 7.787 8.009 7.782 7.874 383,033 +0.28(+3.72%)
Jul 29, 2011 7.761 7.771 7.591 7.591 659,135 -0.27(-3.38%)
Jul 28, 2011 7.743 7.982 7.722 7.856 235,493 +0.10(+1.35%)
Jul 27, 2011 7.987 7.987 7.687 7.752 683,152 -0.26(-3.20%)
Jul 26, 2011 8.165 8.261 7.996 8.009 236,362 -0.17(-2.13%)
Jul 25, 2011 8.209 8.217 8.087 8.182 197,487 -0.05(-0.58%)
Jul 22, 2011 8.256 8.256 8.196 8.230 139,552 -0.10(-1.15%)
Jul 21, 2011 8.230 8.348 8.191 8.326 255,786 +0.13(+1.65%)
Jul 20, 2011 8.274 8.278 8.174 8.191 104,738 -0.06(-0.74%)
Jul 19, 2011 8.239 8.252 8.196 8.252 205,059 +0.01(+0.11%)
Jul 18, 2011 8.261 8.304 8.178 8.243 216,485 -0.01(-0.11%)
Jul 15, 2011 8.222 8.287 8.209 8.252 190,672 +0.03(+0.42%)
Jul 14, 2011 8.278 8.287 8.217 8.217 223,894 -0.03(-0.37%)
Jul 13, 2011 8.326 8.413 8.169 8.248 253,939 -0.07(-0.84%)
Jul 12, 2011 8.291 8.396 8.291 8.317 173,778 -0.01(-0.10%)
Jul 11, 2011 8.417 8.439 8.309 8.326 182,624 -0.10(-1.24%)
Jul 08, 2011 8.352 8.456 8.322 8.430 153,513 +0.03(+0.36%)
Jul 07, 2011 8.391 8.409 8.326 8.400 247,775 +0.01(+0.10%)
Jul 06, 2011 8.356 8.391 8.317 8.391 189,322 +0.06(+0.68%)
Jul 05, 2011 8.356 8.369 8.278 8.335 219,793 +0.01(+0.10%)
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.