Main Street Capital Corp (NY: MAIN )

41.90 USD +0.37 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 41.50 42.00 41.44 41.90 251,589 +0.37(+0.89%)
Jul 23, 2021 41.54 41.75 41.41 41.53 180,529 +0.17(+0.41%)
Jul 22, 2021 41.57 41.69 41.27 41.36 148,285 -0.20(-0.48%)
Jul 21, 2021 41.57 41.88 41.32 41.56 197,189 +0.38(+0.92%)
Jul 20, 2021 40.20 41.40 40.17 41.18 205,240 +0.98(+2.44%)
Jul 19, 2021 40.50 40.83 39.62 40.20 455,935 -0.89(-2.17%)
Jul 16, 2021 41.48 41.64 41.06 41.09 238,935 -0.23(-0.56%)
Jul 15, 2021 41.35 41.80 41.19 41.32 218,375 -0.05(-0.12%)
Jul 14, 2021 41.72 41.86 41.25 41.37 214,115 -0.23(-0.55%)
Jul 13, 2021 41.90 41.90 41.52 41.60 181,576 -0.28(-0.67%)
Jul 12, 2021 41.34 41.89 41.20 41.88 213,641 +0.38(+0.92%)
Jul 09, 2021 41.14 41.52 40.97 41.50 186,194 +0.80(+1.97%)
Jul 08, 2021 40.50 40.82 39.73 40.70 454,438 -0.36(-0.88%)
Jul 07, 2021 41.68 41.85 40.92 41.06 311,628 -0.77(-1.84%)
Jul 06, 2021 41.94 41.94 41.49 41.83 233,925 +0.07(+0.17%)
Jul 02, 2021 41.44 41.96 41.22 41.76 256,385 +0.56(+1.36%)
Jul 01, 2021 41.20 41.36 41.08 41.20 202,822 +0.11(+0.27%)
Jun 30, 2021 41.24 41.26 40.75 41.09 371,167 -0.12(-0.29%)
Jun 29, 2021 41.57 41.70 41.16 41.21 244,600 -0.38(-0.91%)
Jun 28, 2021 41.80 42.09 41.23 41.59 397,268 -0.52(-1.23%)
Jun 25, 2021 42.39 42.45 42.10 42.11 338,312 -0.17(-0.40%)
Jun 24, 2021 42.23 42.40 42.10 42.28 229,885 +0.25(+0.59%)
Jun 23, 2021 42.05 42.22 41.93 42.03 199,513 +0.01(+0.02%)
Jun 22, 2021 41.98 42.07 41.55 42.02 210,584 +0.07(+0.17%)
Jun 21, 2021 40.92 41.95 40.82 41.95 319,878 +1.16(+2.84%)
Jun 18, 2021 41.50 41.55 40.61 40.79 409,427 -0.82(-1.97%)
Jun 17, 2021 42.35 42.72 41.30 41.61 391,684 -0.56(-1.33%)
Jun 16, 2021 41.70 42.29 41.60 42.17 266,680 +0.46(+1.10%)
Jun 15, 2021 42.06 42.18 41.62 41.71 290,335 -0.29(-0.69%)
Jun 14, 2021 42.01 42.16 41.81 42.00 292,089 +0.09(+0.21%)
Jun 11, 2021 41.81 42.06 41.64 41.91 198,423 +0.29(+0.70%)
Jun 10, 2021 41.97 42.01 41.55 41.62 188,999 -0.18(-0.43%)
Jun 09, 2021 41.80 42.00 41.70 41.80 260,228 +0.06(+0.14%)
Jun 08, 2021 41.75 41.84 41.40 41.74 307,581 +0.14(+0.34%)
Jun 07, 2021 41.53 42.08 41.41 41.60 381,354 +0.43(+1.04%)
Jun 04, 2021 41.52 41.79 41.15 41.17 377,376 -0.25(-0.60%)
Jun 03, 2021 41.50 41.69 41.24 41.42 199,270 -0.03(-0.07%)
Jun 02, 2021 41.57 41.77 41.20 41.45 357,356 -0.07(-0.17%)
Jun 01, 2021 41.40 41.74 41.20 41.52 270,640 +0.40(+0.97%)
May 28, 2021 41.10 41.26 40.94 41.12 211,443 +0.02(+0.05%)
May 27, 2021 41.35 41.39 40.85 41.10 276,320 -0.30(-0.72%)
May 26, 2021 41.00 41.44 41.00 41.40 323,545 +0.41(+1.00%)
May 25, 2021 41.45 41.75 40.94 40.99 281,847 -0.31(-0.75%)
May 24, 2021 41.20 41.50 40.99 41.30 260,848 +0.28(+0.68%)
May 21, 2021 40.95 41.25 40.89 41.02 247,095 +0.08(+0.20%)
May 20, 2021 41.05 41.09 40.63 40.94 257,499 +0.20(+0.49%)
May 19, 2021 40.11 40.76 39.90 40.74 331,931 +0.03(+0.07%)
May 18, 2021 41.00 41.33 40.63 40.71 294,567 -0.14(-0.34%)
May 17, 2021 40.60 40.87 39.90 40.85 356,514 +0.31(+0.76%)
May 14, 2021 39.88 40.74 39.79 40.54 396,717 +1.05(+2.66%)
May 13, 2021 38.25 39.83 38.21 39.49 575,138 +1.35(+3.54%)
May 12, 2021 40.37 40.52 37.91 38.14 1,229,473 -2.41(-5.94%)
May 11, 2021 40.54 40.96 40.05 40.55 472,600 -0.80(-1.93%)
May 10, 2021 41.77 42.13 41.33 41.35 289,994 -0.32(-0.77%)
May 07, 2021 41.32 42.07 41.31 41.67 318,095 +0.09(+0.22%)
May 06, 2021 42.10 42.22 40.97 41.58 466,290 -0.50(-1.19%)
May 05, 2021 42.30 42.37 41.93 42.08 227,904 +0.02(+0.05%)
May 04, 2021 42.38 42.44 41.68 42.06 386,685 -0.35(-0.83%)
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.