Skip to main content

Main Street Capital Corp (NY: MAIN )

47.31 +0.53 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.34 15.34 15.19 15.27 262,671 +0.05(+0.35%)
Oct 30, 2014 15.20 15.25 15.09 15.21 261,965 +0.00(+0.00%)
Oct 29, 2014 15.04 15.22 15.00 15.21 407,784 +0.19(+1.25%)
Oct 28, 2014 14.89 15.03 14.83 15.03 421,012 +0.24(+1.59%)
Oct 27, 2014 14.82 14.86 14.86 14.79 370,745 -0.07(-0.48%)
Oct 24, 2014 14.71 14.87 14.70 14.86 353,442 +0.22(+1.48%)
Oct 23, 2014 14.78 14.82 14.64 14.65 368,264 +0.02(+0.16%)
Oct 22, 2014 14.76 14.84 14.60 14.62 469,659 -0.11(-0.72%)
Oct 21, 2014 14.56 14.80 14.55 14.73 470,523 +0.22(+1.52%)
Oct 20, 2014 14.41 14.46 14.41 14.51 330,210 +0.12(+0.80%)
Oct 17, 2014 14.34 14.53 14.27 14.39 483,112 +0.23(+1.63%)
Oct 16, 2014 12.91 14.17 12.89 14.16 978,391 +1.04(+7.95%)
Oct 15, 2014 13.50 13.51 12.61 13.12 2,072,547 -0.44(-3.24%)
Oct 14, 2014 13.84 13.92 13.47 13.56 991,898 -0.28(-2.00%)
Oct 13, 2014 14.18 14.27 13.70 13.84 841,761 -0.34(-2.42%)
Oct 10, 2014 14.50 14.55 14.16 14.18 522,739 -0.31(-2.11%)
Oct 09, 2014 14.61 14.67 14.42 14.49 239,124 -0.07(-0.49%)
Oct 08, 2014 14.51 14.56 14.38 14.56 327,310 +0.04(+0.30%)
Oct 07, 2014 14.54 14.62 14.49 14.51 335,723 -0.05(-0.33%)
Oct 06, 2014 14.68 14.81 14.52 14.56 381,008 -0.11(-0.78%)
Oct 03, 2014 14.70 14.75 14.61 14.68 282,375 +0.06(+0.39%)
Oct 02, 2014 14.49 14.65 14.46 14.62 359,154 +0.13(+0.92%)
Oct 01, 2014 14.65 14.65 14.42 14.49 628,031 -0.14(-0.98%)
Sep 30, 2014 15.00 15.09 14.60 14.63 799,805 -0.37(-2.45%)
Sep 29, 2014 14.99 15.09 14.92 15.00 460,780 -0.08(-0.54%)
Sep 26, 2014 14.92 15.10 14.89 15.08 321,569 +0.18(+1.19%)
Sep 25, 2014 14.90 14.93 14.79 14.90 310,594 -0.02(-0.16%)
Sep 24, 2014 14.79 14.93 14.66 14.93 446,645 +0.14(+0.94%)
Sep 23, 2014 14.89 14.95 14.79 14.79 483,516 -0.17(-1.12%)
Sep 22, 2014 15.22 15.22 14.87 14.95 488,057 -0.35(-2.31%)
Sep 19, 2014 15.16 15.32 14.98 15.31 663,748 +0.16(+1.07%)
Sep 18, 2014 15.28 15.28 15.13 15.14 247,715 -0.06(-0.41%)
Sep 17, 2014 15.28 15.28 15.18 15.21 229,757 -0.01(-0.06%)
Sep 16, 2014 15.11 15.32 15.06 15.22 345,547 +0.09(+0.57%)
Sep 15, 2014 15.48 15.48 15.11 15.13 583,684 -0.32(-2.09%)
Sep 12, 2014 15.51 15.52 15.40 15.45 333,774 -0.02(-0.12%)
Sep 11, 2014 15.44 15.48 15.39 15.47 248,399 +0.02(+0.15%)
Sep 10, 2014 15.41 15.52 15.38 15.45 211,076 +0.07(+0.46%)
Sep 09, 2014 15.46 15.47 15.37 15.38 250,475 -0.05(-0.34%)
Sep 08, 2014 15.52 15.52 15.41 15.43 260,037 -0.09(-0.58%)
Sep 05, 2014 15.48 15.52 15.37 15.52 233,181 +0.04(+0.28%)
Sep 04, 2014 15.49 15.49 15.44 15.48 310,796 -0.01(-0.06%)
Sep 03, 2014 15.59 15.59 15.42 15.49 335,832 -0.02(-0.15%)
Sep 02, 2014 15.50 15.58 15.43 15.51 270,251 +0.05(+0.31%)
Aug 29, 2014 15.43 15.46 15.46 15.46 608,743 +0.02(+0.15%)
Aug 28, 2014 15.33 15.45 15.25 15.44 256,541 +0.07(+0.46%)
Aug 27, 2014 15.47 15.47 15.30 15.37 280,483 -0.06(-0.40%)
Aug 26, 2014 15.44 15.39 15.36 15.43 424,684 +0.04(+0.25%)
Aug 25, 2014 15.31 15.39 15.25 15.39 307,439 +0.09(+0.56%)
Aug 22, 2014 15.32 15.38 15.22 15.31 403,147 +0.06(+0.40%)
Aug 21, 2014 15.31 15.32 15.21 15.24 405,044 -0.06(-0.37%)
Aug 20, 2014 15.30 15.36 15.23 15.30 445,351 +0.01(+0.06%)
Aug 19, 2014 15.39 15.43 15.26 15.29 350,173 -0.10(-0.62%)
Aug 18, 2014 15.48 15.55 15.33 15.39 428,552 +0.09(+0.61%)
Aug 15, 2014 15.36 15.36 15.12 15.29 456,651 +0.01(+0.09%)
Aug 14, 2014 15.40 15.46 15.26 15.28 322,488 -0.12(-0.80%)
Aug 13, 2014 15.17 15.43 15.17 15.40 630,438 +0.30(+1.97%)
Aug 12, 2014 15.11 15.18 15.02 15.11 476,141 +0.03(+0.19%)
Aug 11, 2014 14.98 15.14 14.94 15.08 812,113 +0.19(+1.27%)
Aug 08, 2014 14.65 14.91 14.65 14.89 351,999 +0.24(+1.65%)
Aug 07, 2014 14.78 14.80 14.61 14.65 299,647 -0.06(-0.42%)
Aug 06, 2014 14.71 14.83 14.68 14.71 252,412 -0.01(-0.06%)
Aug 05, 2014 14.74 14.84 14.65 14.72 419,063 -0.01(-0.06%)
Aug 04, 2014 14.63 14.78 14.60 14.73 334,649 +0.15(+1.04%)
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.