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 (%)
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%)
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.