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

Main Street Capital Corp (NY: MAIN )

49.11 -0.29 (-0.59%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 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 (%)
Jul 29, 2011 7.723 7.733 7.555 7.555 662,324 -0.26(-3.38%)
Jul 28, 2011 7.706 7.944 7.684 7.819 236,632 +0.10(+1.35%)
Jul 27, 2011 7.948 7.948 7.650 7.715 686,457 -0.26(-3.20%)
Jul 26, 2011 8.126 8.221 7.957 7.970 237,506 -0.17(-2.13%)
Jul 25, 2011 8.169 8.178 8.048 8.143 198,442 -0.05(-0.58%)
Jul 22, 2011 8.217 8.217 8.156 8.191 140,227 -0.10(-1.15%)
Jul 21, 2011 8.191 8.308 8.152 8.286 257,023 +0.13(+1.65%)
Jul 20, 2011 8.234 8.238 8.134 8.152 105,245 -0.06(-0.74%)
Jul 19, 2011 8.199 8.212 8.156 8.212 206,051 +0.01(+0.11%)
Jul 18, 2011 8.221 8.264 8.139 8.204 217,533 -0.01(-0.11%)
Jul 15, 2011 8.182 8.247 8.169 8.212 191,594 +0.03(+0.42%)
Jul 14, 2011 8.238 8.247 8.178 8.178 224,977 -0.03(-0.37%)
Jul 13, 2011 8.286 8.372 8.130 8.208 255,167 -0.07(-0.84%)
Jul 12, 2011 8.251 8.355 8.251 8.277 174,619 -0.01(-0.10%)
Jul 11, 2011 8.377 8.398 8.269 8.286 183,508 -0.10(-1.24%)
Jul 08, 2011 8.312 8.416 8.282 8.390 154,255 +0.03(+0.36%)
Jul 07, 2011 8.351 8.368 8.286 8.359 248,974 +0.01(+0.10%)
Jul 06, 2011 8.316 8.351 8.277 8.351 190,238 +0.06(+0.68%)
Jul 05, 2011 8.316 8.329 8.238 8.295 220,856 +0.01(+0.10%)
Jul 01, 2011 8.234 8.308 8.195 8.286 237,390 +0.09(+1.06%)
Jun 30, 2011 8.100 8.243 8.091 8.199 296,091 +0.10(+1.23%)
Jun 29, 2011 8.104 8.130 8.052 8.100 180,337 +0.02(+0.27%)
Jun 28, 2011 8.091 8.113 8.013 8.078 191,449 +0.02(+0.27%)
Jun 27, 2011 7.979 8.057 7.896 8.057 254,622 +0.07(+0.92%)
Jun 24, 2011 7.909 7.983 7.769 7.983 627,886 +0.12(+1.49%)
Jun 23, 2011 7.797 7.875 7.676 7.866 153,846 +0.04(+0.55%)
Jun 22, 2011 7.901 7.940 7.814 7.823 100,008 -0.10(-1.26%)
Jun 21, 2011 7.935 7.940 7.832 7.922 212,707 +0.04(+0.49%)
Jun 20, 2011 7.879 7.935 7.871 7.883 147,250 +0.06(+0.72%)
Jun 17, 2011 7.862 7.914 7.827 7.827 216,950 +0.02(+0.22%)
Jun 16, 2011 7.793 7.896 7.788 7.810 179,433 +0.00(+0.00%)
Jun 15, 2011 7.879 7.944 7.788 7.810 180,475 -0.12(-1.47%)
Jun 14, 2011 7.922 7.983 7.875 7.927 155,718 +0.05(+0.60%)
Jun 13, 2011 7.875 8.018 7.853 7.879 145,237 +0.00(+0.05%)
Jun 10, 2011 7.961 7.961 7.875 7.875 143,691 -0.09(-1.14%)
Jun 09, 2011 7.987 8.007 7.961 7.966 103,703 -0.01(-0.16%)
Jun 08, 2011 7.970 8.022 7.961 7.979 146,079 +0.00(+0.00%)
Jun 07, 2011 7.961 8.074 7.961 7.979 143,224 +0.06(+0.77%)
Jun 06, 2011 7.875 8.031 7.832 7.918 421,855 +0.02(+0.27%)
Jun 03, 2011 7.879 8.005 7.836 7.896 187,742 -0.04(-0.49%)
May 24, 2011 7.974 8.035 7.896 7.935 168,437 +0.00(+0.05%)
May 23, 2011 7.862 7.974 7.862 7.931 243,602 -0.05(-0.65%)
May 20, 2011 7.992 8.048 7.983 7.983 129,182 -0.06(-0.75%)
May 19, 2011 8.035 8.057 7.966 8.044 119,586 +0.06(+0.70%)
May 18, 2011 8.026 8.031 7.948 7.987 279,234 -0.06(-0.81%)
May 17, 2011 8.169 8.212 8.035 8.052 298,539 -0.12(-1.43%)
May 16, 2011 8.091 8.199 8.005 8.169 252,082 +0.03(+0.43%)
May 13, 2011 8.243 8.243 8.113 8.134 197,234 -0.10(-1.21%)
May 12, 2011 8.061 8.243 8.052 8.234 191,761 +0.16(+2.04%)
May 11, 2011 8.221 8.221 7.992 8.070 220,530 -0.14(-1.74%)
May 10, 2011 8.130 8.221 8.065 8.212 291,790 +0.10(+1.17%)
May 09, 2011 7.909 8.130 7.909 8.117 306,022 +0.24(+3.02%)
May 06, 2011 7.888 7.957 7.853 7.879 278,531 +0.10(+1.22%)
May 05, 2011 7.957 7.957 7.100 7.784 1,027,614 -0.19(-2.44%)
May 04, 2011 8.005 8.039 7.918 7.979 141,789 -0.01(-0.11%)
May 03, 2011 7.974 8.044 7.931 7.987 115,222 +0.02(+0.22%)
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.