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 (%)
Dec 30, 2011 9.048 9.195 9.044 9.191 628,316 +0.18(+1.97%)
Dec 29, 2011 9.044 9.066 8.940 9.014 883,748 +0.06(+0.73%)
Dec 28, 2011 8.841 9.005 8.719 8.949 512,259 +0.12(+1.37%)
Dec 27, 2011 8.663 8.862 8.663 8.828 336,215 +0.13(+1.49%)
Dec 23, 2011 8.793 8.806 8.659 8.698 175,713 -0.04(-0.45%)
Dec 21, 2011 8.711 8.763 8.633 8.737 255,632 -0.02(-0.25%)
Dec 20, 2011 8.767 8.797 8.693 8.758 519,827 +0.06(+0.65%)
Dec 19, 2011 8.711 8.763 8.611 8.702 338,923 +0.04(+0.45%)
Dec 16, 2011 8.607 8.663 8.568 8.663 592,663 +0.12(+1.37%)
Dec 15, 2011 8.611 8.689 8.503 8.546 424,298 +0.00(+0.00%)
Dec 14, 2011 8.455 8.587 8.395 8.546 439,941 +0.06(+0.77%)
Dec 13, 2011 8.655 8.702 8.438 8.481 364,135 -0.14(-1.61%)
Dec 12, 2011 8.650 8.659 8.611 8.620 435,060 -0.09(-1.04%)
Dec 09, 2011 8.603 8.758 8.603 8.711 410,081 +0.14(+1.62%)
Dec 08, 2011 8.685 8.719 8.568 8.572 356,243 -0.15(-1.74%)
Dec 07, 2011 8.581 8.732 8.546 8.724 357,528 +0.14(+1.66%)
Dec 06, 2011 8.598 8.676 8.572 8.581 484,008 -0.00(-0.05%)
Dec 05, 2011 8.572 8.715 8.538 8.585 451,877 +0.11(+1.28%)
Dec 02, 2011 8.460 8.503 8.412 8.477 338,246 +0.04(+0.51%)
Dec 01, 2011 8.447 8.477 8.352 8.434 395,185 -0.01(-0.10%)
Nov 30, 2011 8.304 8.481 8.222 8.442 2,073,783 +0.19(+2.36%)
Nov 29, 2011 8.300 8.308 8.148 8.248 490,539 -0.01(-0.16%)
Nov 28, 2011 8.222 8.261 8.161 8.261 498,225 +0.19(+2.41%)
Nov 25, 2011 7.962 8.148 7.962 8.066 195,031 +0.09(+1.08%)
Nov 23, 2011 8.079 8.105 7.923 7.979 356,909 -0.13(-1.65%)
Nov 22, 2011 8.144 8.200 8.075 8.114 277,995 -0.01(-0.16%)
Nov 21, 2011 8.131 8.179 8.049 8.127 692,868 -0.13(-1.52%)
Nov 18, 2011 8.109 8.252 8.057 8.252 605,632 +0.10(+1.27%)
Nov 17, 2011 8.070 8.161 8.044 8.148 572,745 +0.03(+0.43%)
Nov 16, 2011 8.057 8.179 8.018 8.114 672,095 +0.05(+0.59%)
Nov 15, 2011 8.036 8.088 8.010 8.066 530,874 +0.03(+0.32%)
Nov 14, 2011 7.984 8.057 7.962 8.040 516,331 +0.05(+0.60%)
Nov 11, 2011 7.876 8.018 7.876 7.992 575,253 +0.13(+1.71%)
Nov 10, 2011 7.867 7.867 7.789 7.858 553,375 +0.05(+0.67%)
Nov 09, 2011 7.776 7.863 7.726 7.806 601,017 +0.00(+0.06%)
Nov 08, 2011 7.798 7.832 7.767 7.802 543,984 +0.04(+0.50%)
Nov 07, 2011 7.746 7.792 7.681 7.763 339,612 -0.02(-0.22%)
Nov 04, 2011 7.793 7.798 7.616 7.780 343,138 +0.09(+1.12%)
Nov 03, 2011 7.672 7.711 7.512 7.694 333,645 +0.12(+1.54%)
Nov 02, 2011 7.482 7.599 7.456 7.577 235,599 +0.16(+2.16%)
Nov 01, 2011 7.486 7.599 7.404 7.417 628,095 -0.15(-1.95%)
Oct 31, 2011 7.750 7.811 7.465 7.564 1,247,845 -0.24(-3.05%)
Oct 28, 2011 7.802 7.824 7.741 7.802 336,862 +0.00(+0.00%)
Oct 27, 2011 7.698 7.832 7.677 7.802 1,014,427 +0.12(+1.58%)
Oct 26, 2011 7.694 7.694 7.606 7.681 351,691 +0.10(+1.31%)
Oct 25, 2011 7.685 7.685 7.551 7.581 343,499 -0.10(-1.30%)
Oct 24, 2011 7.633 7.681 7.573 7.681 704,817 +0.08(+1.02%)
Oct 21, 2011 7.599 7.646 7.525 7.603 785,693 +0.03(+0.34%)
Oct 20, 2011 7.568 7.599 7.516 7.577 800,647 +0.01(+0.11%)
Oct 19, 2011 7.529 7.573 7.495 7.568 2,543,383 -0.14(-1.85%)
Oct 18, 2011 7.845 7.897 7.681 7.711 790,028 -0.24(-2.99%)
Oct 17, 2011 8.114 8.114 7.850 7.949 695,433 -0.16(-2.03%)
Oct 14, 2011 8.122 8.122 8.027 8.114 217,398 +0.05(+0.59%)
Oct 13, 2011 7.984 8.083 7.919 8.066 187,631 +0.06(+0.81%)
Oct 12, 2011 8.018 8.083 7.975 8.001 336,903 -0.00(-0.05%)
Oct 11, 2011 7.897 8.005 7.897 8.005 156,752 +0.07(+0.93%)
Oct 10, 2011 7.889 7.958 7.811 7.932 215,965 +0.15(+1.89%)
Oct 07, 2011 7.936 7.966 7.754 7.785 282,204 -0.11(-1.37%)
Oct 06, 2011 7.772 7.897 7.685 7.893 219,882 +0.11(+1.45%)
Oct 05, 2011 7.854 7.854 7.564 7.780 231,474 -0.06(-0.83%)
Oct 04, 2011 7.330 7.893 7.270 7.845 463,940 +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.