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

Main Street Capital Corp (NY: MAIN )

48.68 -0.12 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2011 7.786 7.847 7.499 7.599 1,242,080 -0.24(-3.05%)
Oct 28, 2011 7.838 7.860 7.777 7.838 335,305 +0.00(+0.00%)
Oct 27, 2011 7.734 7.869 7.712 7.838 1,009,740 +0.12(+1.58%)
Oct 26, 2011 7.730 7.730 7.642 7.717 350,066 +0.10(+1.31%)
Oct 25, 2011 7.721 7.721 7.586 7.617 341,912 -0.10(-1.30%)
Oct 24, 2011 7.669 7.717 7.608 7.717 701,561 +0.08(+1.02%)
Oct 21, 2011 7.634 7.682 7.560 7.638 782,063 +0.03(+0.34%)
Oct 20, 2011 7.604 7.634 7.551 7.612 796,948 +0.01(+0.11%)
Oct 19, 2011 7.564 7.608 7.530 7.604 2,531,633 -0.14(-1.85%)
Oct 18, 2011 7.882 7.934 7.717 7.747 786,379 -0.24(-2.99%)
Oct 17, 2011 8.151 8.151 7.886 7.986 692,220 -0.17(-2.03%)
Oct 14, 2011 8.160 8.160 8.064 8.151 216,394 +0.05(+0.59%)
Oct 13, 2011 8.021 8.121 7.956 8.103 186,764 +0.07(+0.81%)
Oct 12, 2011 8.056 8.121 8.012 8.038 335,347 -0.00(-0.05%)
Oct 11, 2011 7.934 8.043 7.934 8.043 156,028 +0.07(+0.93%)
Oct 10, 2011 7.925 7.995 7.847 7.969 214,968 +0.15(+1.89%)
Oct 07, 2011 7.973 8.003 7.790 7.821 280,900 -0.11(-1.37%)
Oct 06, 2011 7.808 7.934 7.721 7.930 218,867 +0.11(+1.45%)
Oct 05, 2011 7.890 7.890 7.599 7.817 230,405 -0.07(-0.83%)
Oct 04, 2011 7.364 7.930 7.304 7.882 461,797 +0.48(+6.46%)
Oct 03, 2011 7.764 7.812 7.404 7.404 350,464 -0.32(-4.11%)
Sep 30, 2011 7.803 7.932 7.721 7.721 221,512 -0.17(-2.15%)
Sep 29, 2011 7.843 7.890 7.690 7.890 203,908 +0.18(+2.37%)
Sep 28, 2011 7.938 7.951 7.708 7.708 174,156 -0.21(-2.69%)
Sep 27, 2011 7.834 8.034 7.825 7.921 263,445 +0.11(+1.45%)
Sep 26, 2011 7.699 7.808 7.590 7.808 180,494 +0.18(+2.34%)
Sep 23, 2011 7.556 7.643 7.543 7.630 234,117 +0.07(+0.98%)
Sep 22, 2011 7.547 7.643 7.512 7.556 462,250 -0.08(-1.03%)
Sep 21, 2011 7.838 7.903 7.625 7.634 228,567 -0.18(-2.28%)
Sep 20, 2011 7.921 7.965 7.812 7.812 149,150 -0.09(-1.10%)
Sep 19, 2011 7.977 7.977 7.782 7.899 187,210 -0.10(-1.25%)
Sep 16, 2011 8.025 8.056 7.969 7.999 287,106 +0.02(+0.22%)
Sep 15, 2011 8.017 8.038 7.890 7.982 170,244 +0.05(+0.60%)
Sep 14, 2011 7.986 8.034 7.839 7.934 183,716 +0.02(+0.27%)
Sep 13, 2011 7.908 7.973 7.864 7.912 168,847 +0.03(+0.44%)
Sep 12, 2011 7.717 7.890 7.656 7.877 249,166 +0.12(+1.57%)
Sep 09, 2011 7.803 7.856 7.708 7.756 201,217 -0.10(-1.22%)
Sep 08, 2011 7.969 8.025 7.843 7.851 132,848 -0.17(-2.11%)
Sep 07, 2011 7.864 8.025 7.851 8.021 215,927 +0.26(+3.36%)
Sep 06, 2011 7.625 7.795 7.608 7.760 206,917 -0.05(-0.67%)
Sep 02, 2011 7.795 7.973 7.769 7.812 281,463 -0.13(-1.59%)
Sep 01, 2011 8.143 8.169 7.925 7.938 268,676 -0.20(-2.51%)
Aug 31, 2011 8.125 8.182 7.982 8.143 248,054 +0.08(+1.02%)
Aug 30, 2011 8.143 8.173 8.008 8.060 193,377 -0.12(-1.44%)
Aug 29, 2011 8.021 8.190 7.921 8.177 357,590 +0.24(+3.07%)
Aug 26, 2011 7.851 7.977 7.814 7.934 275,779 +0.08(+1.05%)
Aug 25, 2011 8.012 8.082 7.847 7.851 244,514 -0.17(-2.17%)
Aug 24, 2011 8.060 8.099 7.927 8.025 405,891 -0.06(-0.70%)
Aug 23, 2011 7.882 8.108 7.882 8.082 396,962 +0.20(+2.54%)
Aug 22, 2011 7.960 7.990 7.782 7.882 317,729 +0.06(+0.78%)
Aug 19, 2011 7.795 7.999 7.734 7.821 327,669 -0.08(-0.99%)
Aug 18, 2011 8.043 8.043 7.803 7.899 467,414 -0.31(-3.76%)
Aug 17, 2011 8.251 8.282 8.173 8.208 379,480 -0.04(-0.53%)
Aug 16, 2011 8.169 8.299 8.082 8.251 318,031 +0.05(+0.64%)
Aug 15, 2011 7.886 8.260 7.877 8.199 608,712 +0.37(+4.72%)
Aug 12, 2011 7.625 7.851 7.530 7.830 249,589 +0.27(+3.51%)
Aug 11, 2011 7.273 7.695 7.260 7.564 465,691 +0.33(+4.50%)
Aug 10, 2011 7.486 7.656 7.221 7.238 407,442 -0.38(-4.97%)
Aug 09, 2011 7.399 7.686 6.969 7.617 720,536 +0.67(+9.64%)
Aug 08, 2011 7.399 7.534 6.947 6.947 955,659 -0.72(-9.36%)
Aug 05, 2011 7.577 7.838 7.499 7.664 508,018 -0.00(-0.06%)
Aug 04, 2011 7.899 8.030 7.651 7.669 431,960 -0.20(-2.49%)
Aug 03, 2011 7.782 7.921 7.660 7.864 286,915 +0.09(+1.17%)
Aug 02, 2011 7.877 7.877 7.738 7.773 220,852 -0.10(-1.27%)
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.