Skip to main content

Main Street Capital Corp (NY: MAIN )

46.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.15 34.19 33.70 33.68 373,996 -0.34(-1.01%)
Sep 29, 2021 33.97 34.16 33.84 34.02 335,831 +0.15(+0.44%)
Sep 28, 2021 34.04 34.32 33.79 33.88 400,644 -0.29(-0.84%)
Sep 27, 2021 33.99 34.29 33.78 34.16 492,465 +0.33(+0.96%)
Sep 24, 2021 33.92 34.10 33.79 33.84 291,916 -0.08(-0.24%)
Sep 23, 2021 33.94 34.03 33.79 33.92 300,748 +0.10(+0.29%)
Sep 22, 2021 33.58 33.93 33.43 33.82 296,294 +0.53(+1.59%)
Sep 21, 2021 33.36 33.59 33.23 33.29 314,385 +0.21(+0.64%)
Sep 20, 2021 33.31 33.43 32.73 33.08 551,594 -0.62(-1.84%)
Sep 17, 2021 33.80 33.83 33.59 33.70 433,600 -0.03(-0.10%)
Sep 16, 2021 34.00 34.16 33.72 33.73 299,291 -0.27(-0.79%)
Sep 15, 2021 33.67 34.07 33.58 34.00 332,595 +0.39(+1.16%)
Sep 14, 2021 33.61 33.77 33.49 33.61 233,511 +0.07(+0.22%)
Sep 13, 2021 33.52 33.70 33.39 33.54 367,907 +0.09(+0.27%)
Sep 10, 2021 34.04 34.04 33.43 33.45 253,087 -0.40(-1.18%)
Sep 09, 2021 33.67 34.02 33.59 33.85 217,796 +0.12(+0.36%)
Sep 08, 2021 33.54 33.79 33.49 33.72 242,869 +0.24(+0.73%)
Sep 07, 2021 33.87 33.92 33.45 33.48 414,983 -0.46(-1.35%)
Sep 03, 2021 34.16 34.16 33.88 33.94 254,583 -0.24(-0.69%)
Sep 02, 2021 34.00 34.17 33.84 34.17 190,090 +0.30(+0.89%)
Sep 01, 2021 33.94 34.11 33.79 33.87 259,018 -0.04(-0.12%)
Aug 31, 2021 34.01 34.12 33.90 33.91 277,683 -0.11(-0.31%)
Aug 30, 2021 34.24 34.29 34.01 34.02 200,786 -0.24(-0.69%)
Aug 27, 2021 33.97 34.39 33.97 34.25 217,342 +0.26(+0.77%)
Aug 26, 2021 34.41 34.41 33.84 33.99 382,785 -0.38(-1.10%)
Aug 25, 2021 34.31 34.57 34.19 34.37 383,295 +0.13(+0.38%)
Aug 24, 2021 34.18 34.35 34.13 34.24 294,105 +0.07(+0.21%)
Aug 23, 2021 34.32 34.48 33.97 34.17 348,412 +0.08(+0.24%)
Aug 20, 2021 33.15 34.11 33.06 34.09 313,065 +0.94(+2.84%)
Aug 19, 2021 34.08 34.08 33.00 33.15 532,895 -0.97(-2.83%)
Aug 18, 2021 34.20 34.53 33.97 34.11 246,245 -0.11(-0.33%)
Aug 17, 2021 34.48 34.57 33.85 34.23 325,523 -0.42(-1.22%)
Aug 16, 2021 34.65 34.83 34.28 34.65 271,974 -0.09(-0.26%)
Aug 13, 2021 34.81 34.85 34.40 34.74 303,155 +0.02(+0.07%)
Aug 12, 2021 34.49 34.72 34.36 34.71 279,793 +0.21(+0.61%)
Aug 11, 2021 34.49 34.53 34.28 34.50 222,084 +0.12(+0.35%)
Aug 10, 2021 34.04 34.55 34.04 34.38 380,986 +0.28(+0.83%)
Aug 09, 2021 33.88 34.15 33.77 34.10 305,919 +0.23(+0.67%)
Aug 06, 2021 33.83 34.13 33.59 33.87 306,304 +0.04(+0.12%)
Aug 05, 2021 33.63 33.88 33.63 33.83 259,588 +0.24(+0.70%)
Aug 04, 2021 33.73 33.78 33.41 33.59 291,219 -0.17(-0.50%)
Aug 03, 2021 33.49 33.80 33.31 33.76 240,844 +0.28(+0.82%)
Aug 02, 2021 33.63 33.88 33.45 33.49 265,012 +0.12(+0.36%)
Jul 30, 2021 33.67 33.82 33.28 33.37 223,985 -0.28(-0.82%)
Jul 29, 2021 33.94 34.05 33.65 33.64 230,026 -0.19(-0.58%)
Jul 28, 2021 33.80 33.98 33.62 33.84 210,994 -0.09(-0.27%)
Jul 27, 2021 33.87 33.95 33.60 33.93 321,498 +0.10(+0.29%)
Jul 26, 2021 33.51 33.91 33.46 33.83 311,585 +0.30(+0.89%)
Jul 23, 2021 33.54 33.71 33.44 33.53 223,579 +0.14(+0.41%)
Jul 22, 2021 33.57 33.67 33.32 33.40 183,646 -0.16(-0.48%)
Jul 21, 2021 33.57 33.82 33.36 33.56 244,212 +0.31(+0.92%)
Jul 20, 2021 32.46 33.43 32.44 33.25 254,183 +0.79(+2.44%)
Jul 19, 2021 32.70 32.97 31.99 32.46 564,662 -0.72(-2.17%)
Jul 16, 2021 33.49 33.62 33.15 33.18 295,913 -0.19(-0.56%)
Jul 15, 2021 33.39 33.75 33.26 33.36 270,451 -0.04(-0.12%)
Jul 14, 2021 33.69 33.80 33.31 33.40 265,175 -0.19(-0.55%)
Jul 13, 2021 33.83 33.83 33.53 33.59 224,876 -0.23(-0.67%)
Jul 12, 2021 33.38 33.82 33.27 33.82 264,588 +0.31(+0.92%)
Jul 09, 2021 33.22 33.53 33.08 33.51 230,595 +0.65(+1.97%)
Jul 08, 2021 32.70 32.96 32.08 32.86 562,808 -0.29(-0.88%)
Jul 07, 2021 33.65 33.79 33.04 33.15 385,942 -0.62(-1.84%)
Jul 06, 2021 33.86 33.86 33.50 33.78 289,709 +0.06(+0.17%)
Jul 02, 2021 33.46 33.88 33.28 33.72 317,525 +0.45(+1.36%)
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.