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

Main Street Capital Corp (NY: MAIN )

50.37 +0.48 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2011 8.538 8.538 8.264 8.395 264,908 -0.10(-1.18%)
Jan 31, 2011 8.208 8.503 8.108 8.495 418,750 +0.35(+4.32%)
Jan 28, 2011 8.321 8.434 8.090 8.143 248,225 -0.24(-2.90%)
Jan 27, 2011 8.156 8.408 8.151 8.386 236,082 +0.20(+2.39%)
Jan 26, 2011 8.099 8.216 8.064 8.190 122,858 +0.08(+1.02%)
Jan 25, 2011 7.956 8.108 7.917 8.108 128,232 +0.10(+1.30%)
Jan 24, 2011 7.869 8.021 7.869 8.003 89,420 +0.15(+1.94%)
Jan 21, 2011 7.834 7.907 7.795 7.851 149,261 +0.09(+1.12%)
Jan 20, 2011 8.073 8.186 7.604 7.764 414,736 -0.35(-4.29%)
Jan 19, 2011 8.386 8.386 8.051 8.112 313,722 -0.26(-3.07%)
Jan 18, 2011 8.390 8.390 8.151 8.369 243,735 -0.02(-0.26%)
Jan 14, 2011 8.269 8.408 8.216 8.390 179,465 +0.15(+1.85%)
Jan 13, 2011 8.295 8.330 8.203 8.238 174,610 +0.03(+0.42%)
Jan 12, 2011 8.247 8.473 8.121 8.203 249,524 +0.11(+1.34%)
Jan 11, 2011 8.051 8.130 8.021 8.095 130,010 +0.10(+1.31%)
Jan 10, 2011 7.886 8.247 7.834 7.990 379,813 +0.11(+1.43%)
Jan 07, 2011 7.895 7.912 7.830 7.877 116,698 -0.02(-0.28%)
Jan 06, 2011 7.964 8.017 7.869 7.899 118,481 -0.07(-0.82%)
Jan 05, 2011 7.990 8.021 7.873 7.964 136,865 +0.02(+0.27%)
Jan 04, 2011 7.864 8.003 7.825 7.943 167,523 -0.09(-1.14%)
Jan 03, 2011 7.956 8.043 7.908 8.034 282,038 +0.13(+1.59%)
Dec 31, 2010 7.825 7.951 7.825 7.908 151,016 +0.05(+0.66%)
Dec 30, 2010 7.882 7.908 7.834 7.856 118,350 -0.03(-0.33%)
Dec 29, 2010 7.817 7.934 7.803 7.882 114,200 +0.12(+1.57%)
Dec 28, 2010 7.690 7.799 7.660 7.760 156,603 +0.07(+0.85%)
Dec 27, 2010 7.682 7.725 7.643 7.695 188,259 +0.03(+0.34%)
Dec 23, 2010 7.651 7.682 7.625 7.669 128,563 +0.01(+0.17%)
Dec 22, 2010 7.651 7.769 7.599 7.656 132,324 +0.05(+0.63%)
Dec 21, 2010 7.599 7.651 7.547 7.608 190,270 +0.05(+0.69%)
Dec 20, 2010 7.564 7.604 7.543 7.556 178,511 -0.01(-0.12%)
Dec 17, 2010 7.621 7.621 7.495 7.564 321,803 +0.01(+0.12%)
Dec 16, 2010 7.530 7.567 7.477 7.556 133,780 +0.03(+0.35%)
Dec 15, 2010 7.551 7.630 7.521 7.530 143,115 +0.00(+0.06%)
Dec 14, 2010 7.521 7.608 7.499 7.525 226,156 +0.00(+0.00%)
Dec 13, 2010 7.651 7.682 7.512 7.525 191,429 -0.11(-1.48%)
Dec 10, 2010 7.617 7.647 7.543 7.638 130,479 +0.06(+0.80%)
Dec 09, 2010 7.677 7.677 7.564 7.577 156,974 -0.03(-0.46%)
Dec 08, 2010 7.595 7.677 7.556 7.612 146,365 +0.06(+0.75%)
Dec 07, 2010 7.660 7.660 7.495 7.556 140,616 -0.01(-0.12%)
Dec 06, 2010 7.464 7.608 7.447 7.564 126,120 +0.10(+1.34%)
Dec 03, 2010 7.308 7.473 7.308 7.464 141,932 +0.10(+1.36%)
Dec 02, 2010 7.434 7.434 7.347 7.364 143,430 -0.05(-0.70%)
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.