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

Main Street Capital Corp (NY: MAIN )

50.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 7.761 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%)
Jul 01, 2011 8.274 8.348 8.235 8.326 236,247 +0.09(+1.06%)
Jun 30, 2011 8.139 8.283 8.130 8.239 294,666 +0.10(+1.23%)
Jun 29, 2011 8.143 8.169 8.091 8.139 179,469 +0.02(+0.27%)
Jun 28, 2011 8.130 8.152 8.052 8.117 190,527 +0.02(+0.27%)
Jun 27, 2011 8.017 8.096 7.935 8.096 253,396 +0.07(+0.92%)
Jun 24, 2011 7.948 8.022 7.806 8.022 624,863 +0.12(+1.49%)
Jun 23, 2011 7.835 7.913 7.713 7.904 153,106 +0.04(+0.55%)
Jun 22, 2011 7.939 7.978 7.852 7.861 99,526 -0.10(-1.26%)
Jun 21, 2011 7.974 7.978 7.869 7.961 211,683 +0.04(+0.49%)
Jun 20, 2011 7.917 7.974 7.909 7.922 146,541 +0.06(+0.72%)
Jun 17, 2011 7.900 7.952 7.865 7.865 215,906 +0.02(+0.22%)
Jun 16, 2011 7.830 7.935 7.826 7.848 178,569 +0.00(+0.00%)
Jun 15, 2011 7.917 7.982 7.826 7.848 179,607 -0.12(-1.47%)
Jun 14, 2011 7.961 8.022 7.913 7.965 154,969 +0.05(+0.60%)
Jun 13, 2011 7.913 8.056 7.891 7.917 144,538 +0.00(+0.05%)
Jun 10, 2011 8.000 8.000 7.913 7.913 142,999 -0.09(-1.14%)
Jun 09, 2011 8.026 8.046 8.000 8.004 103,204 -0.01(-0.16%)
Jun 08, 2011 8.009 8.061 8.000 8.017 145,375 +0.00(+0.00%)
Jun 07, 2011 8.000 8.113 8.000 8.017 142,535 +0.06(+0.77%)
Jun 06, 2011 7.913 8.069 7.869 7.956 419,824 +0.02(+0.27%)
Jun 03, 2011 7.917 8.043 7.874 7.935 186,838 -0.04(-0.49%)
May 24, 2011 8.013 8.074 7.935 7.974 167,626 +0.00(+0.05%)
May 23, 2011 7.900 8.013 7.900 7.969 242,430 -0.05(-0.65%)
May 20, 2011 8.030 8.087 8.022 8.022 128,560 -0.06(-0.75%)
May 19, 2011 8.074 8.096 8.004 8.082 119,010 +0.06(+0.70%)
May 18, 2011 8.065 8.069 7.987 8.026 277,889 -0.07(-0.81%)
May 17, 2011 8.209 8.252 8.074 8.091 297,101 -0.12(-1.43%)
May 16, 2011 8.130 8.239 8.043 8.209 250,868 +0.03(+0.43%)
May 13, 2011 8.283 8.283 8.152 8.174 196,284 -0.10(-1.21%)
May 12, 2011 8.100 8.283 8.091 8.274 190,838 +0.17(+2.04%)
May 11, 2011 8.261 8.261 8.030 8.109 219,468 -0.14(-1.74%)
May 10, 2011 8.169 8.261 8.104 8.252 290,385 +0.10(+1.17%)
May 09, 2011 7.948 8.169 7.948 8.156 304,549 +0.24(+3.02%)
May 06, 2011 7.926 7.996 7.891 7.917 277,190 +0.10(+1.22%)
May 05, 2011 7.996 7.996 7.135 7.822 1,022,667 -0.20(-2.44%)
May 04, 2011 8.043 8.078 7.956 8.017 141,106 -0.01(-0.11%)
May 03, 2011 8.013 8.082 7.969 8.026 114,668 +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.