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 (%)
Apr 29, 2011 8.125 8.182 8.099 8.177 230,591 +0.07(+0.80%)
Apr 28, 2011 8.086 8.121 8.012 8.112 126,962 +0.04(+0.48%)
Apr 27, 2011 8.099 8.103 8.043 8.073 91,122 -0.00(-0.05%)
Apr 26, 2011 7.990 8.108 7.977 8.077 169,653 +0.09(+1.14%)
Apr 25, 2011 7.960 7.990 7.956 7.986 135,004 +0.05(+0.60%)
Apr 21, 2011 7.956 7.977 7.877 7.938 137,049 +0.01(+0.16%)
Apr 20, 2011 7.999 8.008 7.860 7.925 291,493 +0.00(+0.00%)
Apr 19, 2011 7.999 8.030 7.895 7.925 109,986 -0.10(-1.30%)
Apr 18, 2011 8.064 8.093 7.977 8.030 291,352 -0.02(-0.22%)
Apr 15, 2011 8.043 8.069 7.977 8.047 253,775 +0.03(+0.38%)
Apr 14, 2011 7.925 8.017 7.895 8.017 228,091 +0.06(+0.76%)
Apr 13, 2011 8.056 8.079 7.921 7.956 225,422 -0.07(-0.81%)
Apr 12, 2011 7.999 8.051 7.934 8.021 319,259 -0.00(-0.05%)
Apr 11, 2011 8.112 8.169 8.021 8.025 271,154 -0.11(-1.39%)
Apr 08, 2011 8.173 8.182 8.086 8.138 236,528 -0.01(-0.11%)
Apr 07, 2011 8.173 8.173 8.095 8.147 242,780 -0.03(-0.32%)
Apr 06, 2011 8.151 8.182 8.112 8.173 426,688 +0.04(+0.53%)
Apr 05, 2011 8.069 8.147 8.063 8.130 240,411 +0.07(+0.86%)
Apr 04, 2011 8.151 8.151 8.043 8.060 308,871 -0.08(-1.01%)
Apr 01, 2011 8.038 8.143 8.008 8.143 592,055 +0.12(+1.52%)
Mar 31, 2011 8.003 8.034 7.986 8.021 520,262 +0.00(+0.00%)
Mar 30, 2011 8.021 8.021 8.021 8.021 319,231 +0.03(+0.33%)
Mar 29, 2011 7.964 7.995 7.912 7.995 274,241 +0.06(+0.71%)
Mar 28, 2011 7.956 7.986 7.934 7.938 316,966 +0.01(+0.11%)
Mar 25, 2011 7.977 7.977 7.921 7.930 220,833 -0.03(-0.33%)
Mar 24, 2011 7.947 7.977 7.934 7.956 355,085 +0.02(+0.22%)
Mar 23, 2011 7.921 7.956 7.890 7.938 516,977 -0.00(-0.05%)
Mar 22, 2011 7.917 7.973 7.882 7.943 2,469,310 -0.35(-4.25%)
Mar 21, 2011 8.490 8.499 8.273 8.295 252,264 -0.05(-0.57%)
Mar 18, 2011 8.230 8.343 8.230 8.343 147,625 +0.16(+1.97%)
Mar 17, 2011 8.195 8.351 8.073 8.182 147,163 +0.10(+1.24%)
Mar 16, 2011 8.282 8.334 8.082 8.082 305,076 -0.23(-2.77%)
Mar 15, 2011 8.198 8.430 8.198 8.312 285,473 -0.12(-1.39%)
Mar 14, 2011 8.416 8.469 8.330 8.430 145,953 +0.01(+0.15%)
Mar 11, 2011 8.303 8.434 8.260 8.416 285,705 +0.17(+2.11%)
Mar 10, 2011 8.260 8.408 8.069 8.243 388,368 -0.12(-1.40%)
Mar 09, 2011 8.408 8.425 8.343 8.360 105,466 -0.05(-0.57%)
Mar 08, 2011 8.390 8.456 8.347 8.408 102,503 +0.04(+0.47%)
Mar 07, 2011 8.525 8.525 8.347 8.369 162,669 -0.10(-1.18%)
Mar 04, 2011 8.551 8.608 8.421 8.469 87,184 -0.07(-0.76%)
Mar 03, 2011 8.516 8.573 8.469 8.534 93,615 +0.07(+0.87%)
Mar 02, 2011 8.382 8.490 8.351 8.460 115,576 +0.09(+1.04%)
Mar 01, 2011 8.586 8.634 8.347 8.373 144,651 -0.19(-2.23%)
Feb 28, 2011 8.499 8.586 8.412 8.564 175,152 +0.13(+1.60%)
Feb 25, 2011 8.503 8.521 8.356 8.430 129,743 +0.06(+0.68%)
Feb 24, 2011 8.390 8.434 8.282 8.373 225,112 +0.04(+0.47%)
Feb 23, 2011 8.460 8.460 8.308 8.334 127,836 -0.06(-0.67%)
Feb 22, 2011 8.425 8.547 8.390 8.390 190,958 -0.16(-1.83%)
Feb 18, 2011 8.586 8.586 8.403 8.547 135,761 -0.00(-0.05%)
Feb 17, 2011 8.514 8.556 8.330 8.551 127,434 -0.02(-0.20%)
Feb 16, 2011 8.603 8.608 8.477 8.569 163,801 +0.06(+0.72%)
Feb 15, 2011 8.456 8.677 8.456 8.508 104,629 +0.05(+0.62%)
Feb 14, 2011 8.508 8.534 8.416 8.456 152,817 +0.00(+0.05%)
Feb 11, 2011 8.390 8.476 8.390 8.451 93,365 +0.03(+0.41%)
Feb 10, 2011 8.464 8.512 8.377 8.416 100,114 -0.04(-0.46%)
Feb 09, 2011 8.334 8.476 8.314 8.456 66,827 +0.07(+0.88%)
Feb 08, 2011 8.521 8.638 8.351 8.382 118,230 -0.18(-2.08%)
Feb 07, 2011 8.564 8.651 8.523 8.560 116,850 -0.01(-0.10%)
Feb 04, 2011 8.377 8.586 8.321 8.569 163,978 +0.20(+2.34%)
Feb 03, 2011 8.564 8.564 8.290 8.373 160,700 -0.11(-1.33%)
Feb 02, 2011 8.369 8.573 8.369 8.486 241,542 +0.09(+1.09%)
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.