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 (%)
Sep 30, 2011 7.767 7.894 7.684 7.684 222,562 -0.17(-2.15%)
Sep 29, 2011 7.806 7.853 7.654 7.853 204,874 +0.18(+2.37%)
Sep 28, 2011 7.901 7.914 7.671 7.671 174,982 -0.21(-2.69%)
Sep 27, 2011 7.797 7.996 7.788 7.883 264,694 +0.11(+1.45%)
Sep 26, 2011 7.663 7.771 7.555 7.771 181,349 +0.18(+2.34%)
Sep 23, 2011 7.520 7.607 7.507 7.594 235,227 +0.07(+0.98%)
Sep 22, 2011 7.511 7.607 7.477 7.520 464,440 -0.08(-1.03%)
Sep 21, 2011 7.801 7.866 7.589 7.598 229,650 -0.18(-2.28%)
Sep 20, 2011 7.883 7.928 7.775 7.775 149,857 -0.09(-1.10%)
Sep 19, 2011 7.940 7.940 7.745 7.862 188,098 -0.10(-1.25%)
Sep 16, 2011 7.987 8.018 7.931 7.961 288,467 +0.02(+0.22%)
Sep 15, 2011 7.979 8.000 7.853 7.944 171,051 +0.05(+0.60%)
Sep 14, 2011 7.948 7.996 7.802 7.896 184,587 +0.02(+0.27%)
Sep 13, 2011 7.871 7.935 7.827 7.875 169,648 +0.03(+0.44%)
Sep 12, 2011 7.680 7.853 7.620 7.840 250,346 +0.12(+1.57%)
Sep 09, 2011 7.767 7.819 7.671 7.719 202,170 -0.10(-1.22%)
Sep 08, 2011 7.931 7.987 7.806 7.814 133,478 -0.17(-2.11%)
Sep 07, 2011 7.827 7.987 7.814 7.983 216,950 +0.26(+3.36%)
Sep 06, 2011 7.589 7.758 7.572 7.723 207,897 -0.05(-0.67%)
Sep 02, 2011 7.758 7.935 7.732 7.775 282,797 -0.13(-1.59%)
Sep 01, 2011 8.104 8.130 7.888 7.901 269,950 -0.20(-2.51%)
Aug 31, 2011 8.087 8.143 7.944 8.104 249,230 +0.08(+1.02%)
Aug 30, 2011 8.104 8.134 7.970 8.022 194,294 -0.12(-1.44%)
Aug 29, 2011 7.983 8.152 7.883 8.139 359,285 +0.24(+3.07%)
Aug 26, 2011 7.814 7.940 7.777 7.896 277,086 +0.08(+1.05%)
Aug 25, 2011 7.974 8.044 7.810 7.814 245,673 -0.17(-2.17%)
Aug 24, 2011 8.022 8.061 7.890 7.987 407,815 -0.06(-0.70%)
Aug 23, 2011 7.845 8.070 7.845 8.044 398,843 +0.20(+2.54%)
Aug 22, 2011 7.922 7.953 7.745 7.845 319,235 +0.06(+0.78%)
Aug 19, 2011 7.758 7.961 7.697 7.784 329,222 -0.08(-0.99%)
Aug 18, 2011 8.005 8.005 7.767 7.862 469,629 -0.31(-3.76%)
Aug 17, 2011 8.212 8.243 8.134 8.169 381,278 -0.04(-0.53%)
Aug 16, 2011 8.130 8.260 8.044 8.212 319,538 +0.05(+0.64%)
Aug 15, 2011 7.849 8.221 7.840 8.160 611,596 +0.37(+4.72%)
Aug 12, 2011 7.589 7.814 7.494 7.793 250,772 +0.26(+3.51%)
Aug 11, 2011 7.239 7.659 7.226 7.529 467,898 +0.32(+4.50%)
Aug 10, 2011 7.451 7.620 7.187 7.204 409,373 -0.38(-4.97%)
Aug 09, 2011 7.364 7.650 6.936 7.581 723,951 +0.67(+9.64%)
Aug 08, 2011 7.364 7.498 6.914 6.914 960,188 -0.71(-9.36%)
Aug 05, 2011 7.542 7.801 7.464 7.628 510,426 -0.00(-0.06%)
Aug 04, 2011 7.862 7.992 7.615 7.633 434,007 -0.19(-2.49%)
Aug 03, 2011 7.745 7.883 7.624 7.827 288,275 +0.09(+1.17%)
Aug 02, 2011 7.840 7.840 7.702 7.736 221,898 -0.10(-1.27%)
Aug 01, 2011 7.749 7.970 7.745 7.836 384,886 +0.28(+3.72%)
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%)
May 02, 2011 8.009 8.009 7.970 7.970 209,478 -0.17(-2.07%)
Apr 29, 2011 8.087 8.143 8.061 8.139 231,684 +0.06(+0.80%)
Apr 28, 2011 8.048 8.083 7.974 8.074 127,564 +0.04(+0.48%)
Apr 27, 2011 8.061 8.065 8.005 8.035 91,554 -0.00(-0.05%)
Apr 26, 2011 7.953 8.070 7.940 8.039 170,457 +0.09(+1.14%)
Apr 25, 2011 7.922 7.953 7.918 7.948 135,644 +0.05(+0.60%)
Apr 21, 2011 7.918 7.940 7.840 7.901 137,698 +0.01(+0.16%)
Apr 20, 2011 7.961 7.970 7.823 7.888 292,874 +0.00(+0.00%)
Apr 19, 2011 7.961 7.992 7.858 7.888 110,507 -0.10(-1.30%)
Apr 18, 2011 8.026 8.054 7.940 7.992 292,733 -0.02(-0.22%)
Apr 15, 2011 8.005 8.031 7.940 8.009 254,978 +0.03(+0.38%)
Apr 14, 2011 7.888 7.979 7.858 7.979 229,172 +0.06(+0.77%)
Apr 13, 2011 8.018 8.041 7.883 7.918 226,491 -0.06(-0.81%)
Apr 12, 2011 7.961 8.013 7.896 7.983 320,772 -0.00(-0.05%)
Apr 11, 2011 8.074 8.130 7.983 7.987 272,439 -0.11(-1.39%)
Apr 08, 2011 8.134 8.143 8.048 8.100 237,649 -0.01(-0.11%)
Apr 07, 2011 8.134 8.134 8.057 8.108 243,931 -0.03(-0.32%)
Apr 06, 2011 8.113 8.143 8.074 8.134 428,710 +0.04(+0.53%)
Apr 05, 2011 8.031 8.108 8.025 8.091 241,550 +0.07(+0.86%)
Apr 04, 2011 8.113 8.113 8.005 8.022 310,335 -0.08(-1.01%)
Apr 01, 2011 8.000 8.104 7.970 8.104 594,861 +0.12(+1.52%)
Mar 31, 2011 7.966 7.996 7.948 7.983 522,728 +0.00(+0.00%)
Mar 30, 2011 7.983 7.983 7.983 7.983 320,744 +0.03(+0.33%)
Mar 29, 2011 7.927 7.957 7.875 7.957 275,540 +0.06(+0.71%)
Mar 28, 2011 7.918 7.948 7.896 7.901 318,468 +0.01(+0.11%)
Mar 25, 2011 7.940 7.940 7.883 7.892 221,880 -0.03(-0.33%)
Mar 24, 2011 7.909 7.940 7.896 7.918 356,768 +0.02(+0.22%)
Mar 23, 2011 7.883 7.918 7.853 7.901 519,428 -0.00(-0.05%)
Mar 22, 2011 7.879 7.935 7.845 7.905 2,481,013 -0.35(-4.25%)
Mar 21, 2011 8.450 8.459 8.234 8.256 253,460 -0.05(-0.57%)
Mar 18, 2011 8.191 8.303 8.191 8.303 148,325 +0.16(+1.97%)
Mar 17, 2011 8.156 8.312 8.035 8.143 147,860 +0.10(+1.24%)
Mar 16, 2011 8.243 8.295 8.044 8.044 306,521 -0.23(-2.77%)
Mar 15, 2011 8.160 8.390 8.160 8.273 286,826 -0.12(-1.39%)
Mar 14, 2011 8.377 8.429 8.290 8.390 146,645 +0.01(+0.15%)
Mar 11, 2011 8.264 8.394 8.221 8.377 287,059 +0.17(+2.11%)
Mar 10, 2011 8.221 8.368 8.031 8.204 390,208 -0.12(-1.40%)
Mar 09, 2011 8.368 8.385 8.303 8.321 105,966 -0.05(-0.57%)
Mar 08, 2011 8.351 8.416 8.308 8.368 102,989 +0.04(+0.47%)
Mar 07, 2011 8.485 8.485 8.308 8.329 163,440 -0.10(-1.18%)
Mar 04, 2011 8.511 8.567 8.382 8.429 87,597 -0.06(-0.76%)
Mar 03, 2011 8.476 8.533 8.429 8.494 94,059 +0.07(+0.87%)
Mar 02, 2011 8.342 8.450 8.312 8.420 116,124 +0.09(+1.04%)
Mar 01, 2011 8.546 8.593 8.308 8.333 145,337 -0.19(-2.23%)
Feb 28, 2011 8.459 8.546 8.372 8.524 175,983 +0.13(+1.60%)
Feb 25, 2011 8.463 8.481 8.316 8.390 130,358 +0.06(+0.67%)
Feb 24, 2011 8.351 8.394 8.243 8.333 226,179 +0.04(+0.47%)
Feb 23, 2011 8.420 8.420 8.269 8.295 128,442 -0.06(-0.67%)
Feb 22, 2011 8.385 8.507 8.351 8.351 191,863 -0.16(-1.83%)
Feb 18, 2011 8.546 8.546 8.364 8.507 136,404 -0.00(-0.05%)
Feb 17, 2011 8.474 8.515 8.290 8.511 128,038 -0.02(-0.20%)
Feb 16, 2011 8.563 8.567 8.437 8.528 164,577 +0.06(+0.72%)
Feb 15, 2011 8.416 8.636 8.416 8.468 105,125 +0.05(+0.62%)
Feb 14, 2011 8.468 8.494 8.377 8.416 153,541 +0.00(+0.05%)
Feb 11, 2011 8.351 8.437 8.351 8.411 93,807 +0.03(+0.41%)
Feb 10, 2011 8.424 8.472 8.338 8.377 100,588 -0.04(-0.46%)
Feb 09, 2011 8.295 8.436 8.275 8.416 67,143 +0.07(+0.88%)
Feb 08, 2011 8.481 8.597 8.312 8.342 118,791 -0.18(-2.08%)
Feb 07, 2011 8.524 8.610 8.483 8.520 117,404 -0.01(-0.10%)
Feb 04, 2011 8.338 8.546 8.282 8.528 164,755 +0.19(+2.34%)
Feb 03, 2011 8.524 8.524 8.251 8.333 161,462 -0.11(-1.33%)
Feb 02, 2011 8.329 8.532 8.329 8.446 242,687 +0.09(+1.09%)
Feb 01, 2011 8.498 8.498 8.225 8.355 266,164 -0.10(-1.18%)
Jan 31, 2011 8.169 8.463 8.070 8.455 420,734 +0.35(+4.32%)
Jan 28, 2011 8.282 8.394 8.052 8.104 249,401 -0.24(-2.90%)
Jan 27, 2011 8.117 8.368 8.113 8.346 237,201 +0.19(+2.39%)
Jan 26, 2011 8.061 8.178 8.026 8.152 123,441 +0.08(+1.02%)
Jan 25, 2011 7.918 8.070 7.879 8.070 128,840 +0.10(+1.30%)
Jan 24, 2011 7.832 7.983 7.832 7.966 89,843 +0.15(+1.94%)
Jan 21, 2011 7.797 7.870 7.758 7.814 149,968 +0.09(+1.12%)
Jan 20, 2011 8.035 8.147 7.568 7.728 416,701 -0.35(-4.29%)
Jan 19, 2011 8.346 8.346 8.013 8.074 315,209 -0.26(-3.06%)
Jan 18, 2011 8.351 8.351 8.113 8.329 244,890 -0.02(-0.26%)
Jan 14, 2011 8.230 8.368 8.178 8.351 180,316 +0.15(+1.85%)
Jan 13, 2011 8.256 8.290 8.165 8.199 175,437 +0.03(+0.42%)
Jan 12, 2011 8.208 8.433 8.083 8.165 250,707 +0.11(+1.34%)
Jan 11, 2011 8.013 8.091 7.983 8.057 130,626 +0.10(+1.31%)
Jan 10, 2011 7.849 8.208 7.797 7.953 381,613 +0.11(+1.43%)
Jan 07, 2011 7.858 7.875 7.793 7.840 117,251 -0.02(-0.28%)
Jan 06, 2011 7.927 7.979 7.832 7.862 119,043 -0.06(-0.82%)
Jan 05, 2011 7.953 7.983 7.836 7.927 137,513 +0.02(+0.27%)
Jan 04, 2011 7.827 7.966 7.788 7.905 168,316 -0.09(-1.14%)
Jan 03, 2011 7.918 8.005 7.871 7.996 283,375 +0.13(+1.59%)
Dec 31, 2010 7.788 7.914 7.788 7.871 151,732 +0.05(+0.66%)
Dec 30, 2010 7.845 7.871 7.797 7.819 118,911 -0.03(-0.33%)
Dec 29, 2010 7.780 7.896 7.767 7.845 114,742 +0.12(+1.57%)
Dec 28, 2010 7.654 7.762 7.624 7.723 157,345 +0.06(+0.85%)
Dec 27, 2010 7.646 7.689 7.607 7.659 189,152 +0.03(+0.34%)
Dec 23, 2010 7.615 7.646 7.589 7.633 129,172 +0.01(+0.17%)
Dec 22, 2010 7.615 7.732 7.563 7.620 132,951 +0.05(+0.63%)
Dec 21, 2010 7.563 7.615 7.512 7.572 191,172 +0.05(+0.69%)
Dec 20, 2010 7.529 7.568 7.507 7.520 179,357 -0.01(-0.12%)
Dec 17, 2010 7.585 7.585 7.459 7.529 323,328 +0.01(+0.12%)
Dec 16, 2010 7.494 7.531 7.442 7.520 134,414 +0.03(+0.35%)
Dec 15, 2010 7.516 7.594 7.485 7.494 143,793 +0.00(+0.06%)
Dec 14, 2010 7.485 7.572 7.464 7.490 227,228 +0.00(+0.00%)
Dec 13, 2010 7.615 7.646 7.477 7.490 192,336 -0.11(-1.48%)
Dec 10, 2010 7.581 7.611 7.507 7.602 131,098 +0.06(+0.80%)
Dec 09, 2010 7.641 7.641 7.529 7.542 157,718 -0.03(-0.46%)
Dec 08, 2010 7.559 7.641 7.520 7.576 147,058 +0.06(+0.75%)
Dec 07, 2010 7.624 7.624 7.459 7.520 141,283 -0.01(-0.12%)
Dec 06, 2010 7.429 7.572 7.412 7.529 126,718 +0.10(+1.34%)
Dec 03, 2010 7.273 7.438 7.273 7.429 142,605 +0.10(+1.36%)
Dec 02, 2010 7.399 7.399 7.312 7.330 144,109 -0.05(-0.70%)
Dec 01, 2010 7.395 7.442 7.326 7.382 116,949 +0.01(+0.18%)
Nov 30, 2010 7.356 7.395 7.269 7.369 273,622 -0.03(-0.35%)
Nov 29, 2010 7.425 7.442 7.338 7.395 103,928 -0.04(-0.58%)
Nov 26, 2010 7.390 7.487 7.373 7.438 37,052 -0.01(-0.12%)
Nov 24, 2010 7.438 7.446 7.446 7.446 114,087 +0.06(+0.88%)
Nov 23, 2010 7.481 7.507 7.356 7.382 135,794 -0.15(-1.95%)
Nov 22, 2010 7.481 7.555 7.464 7.529 192,084 +0.05(+0.64%)
Nov 19, 2010 7.498 7.498 7.412 7.481 136,557 +0.00(+0.06%)
Nov 18, 2010 7.416 7.537 7.399 7.477 203,608 +0.12(+1.65%)
Nov 17, 2010 7.347 7.364 7.260 7.356 126,401 -0.02(-0.23%)
Nov 16, 2010 7.546 7.572 7.234 7.373 425,303 -0.18(-2.35%)
Nov 15, 2010 7.607 7.615 7.524 7.550 157,068 -0.06(-0.74%)
Nov 12, 2010 7.615 7.663 7.585 7.607 153,514 -0.02(-0.28%)
Nov 11, 2010 7.697 7.697 7.563 7.628 142,066 -0.02(-0.23%)
Nov 10, 2010 7.684 7.758 7.559 7.646 228,612 +0.00(+0.06%)
Nov 09, 2010 7.767 7.810 7.490 7.641 219,557 -0.09(-1.12%)
Nov 08, 2010 7.676 7.736 7.576 7.728 271,334 +0.04(+0.51%)
Nov 05, 2010 7.356 7.723 7.351 7.689 368,983 +0.34(+4.59%)
Nov 04, 2010 7.265 7.351 7.247 7.351 388,311 +0.08(+1.13%)
Nov 03, 2010 7.247 7.291 7.226 7.269 122,269 -0.01(-0.12%)
Nov 02, 2010 7.226 7.278 7.161 7.278 179,618 +0.14(+2.00%)
Nov 01, 2010 7.291 7.291 7.096 7.135 330,375 -0.13(-1.79%)
Oct 29, 2010 7.209 7.269 7.187 7.265 153,560 +0.06(+0.84%)
Oct 28, 2010 7.234 7.247 7.191 7.204 135,660 +0.00(+0.00%)
Oct 27, 2010 7.161 7.247 7.139 7.204 212,226 -0.02(-0.24%)
Oct 25, 2010 7.234 7.269 7.144 7.221 150,239 +0.04(+0.60%)
Oct 22, 2010 7.265 7.265 7.144 7.178 143,682 -0.04(-0.60%)
Oct 21, 2010 7.247 7.269 7.187 7.221 202,533 +0.01(+0.18%)
Oct 20, 2010 7.048 7.247 7.048 7.209 372,112 +0.23(+3.29%)
Oct 19, 2010 7.139 7.217 6.923 6.979 393,058 -0.27(-3.70%)
Oct 18, 2010 7.226 7.291 7.187 7.247 257,878 +0.04(+0.60%)
Oct 15, 2010 7.187 7.226 7.118 7.204 234,143 +0.07(+1.03%)
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.