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 (%)
Feb 29, 2012 10.16 10.32 10.12 10.13 461,920 +0.00(+0.00%)
Feb 28, 2012 10.16 10.28 10.09 10.13 442,672 -0.03(-0.30%)
Feb 27, 2012 10.24 10.25 10.09 10.16 421,386 -0.10(-1.01%)
Feb 24, 2012 10.32 10.32 10.17 10.26 423,861 -0.01(-0.13%)
Feb 23, 2012 10.32 10.39 10.14 10.27 694,464 -0.05(-0.46%)
Feb 22, 2012 10.17 10.39 10.04 10.32 824,311 +0.14(+1.40%)
Feb 21, 2012 10.09 10.28 10.08 10.18 545,368 +0.12(+1.20%)
Feb 17, 2012 10.00 10.14 9.996 10.06 394,931 +0.11(+1.09%)
Feb 16, 2012 9.866 10.00 9.866 9.948 375,762 +0.07(+0.70%)
Feb 15, 2012 9.866 9.909 9.797 9.879 668,686 +0.07(+0.75%)
Feb 14, 2012 9.845 9.845 9.762 9.806 274,346 -0.03(-0.31%)
Feb 13, 2012 9.875 9.888 9.741 9.836 296,279 +0.03(+0.31%)
Feb 10, 2012 9.797 9.857 9.736 9.806 271,492 -0.01(-0.09%)
Feb 09, 2012 9.780 9.875 9.754 9.814 351,534 +0.08(+0.80%)
Feb 08, 2012 9.732 9.823 9.702 9.736 492,011 +0.01(+0.09%)
Feb 07, 2012 9.537 9.836 9.516 9.728 684,045 +0.21(+2.18%)
Feb 06, 2012 9.667 9.671 9.511 9.520 553,218 -0.13(-1.39%)
Feb 03, 2012 9.650 9.723 9.607 9.654 472,500 +0.06(+0.63%)
Feb 02, 2012 9.667 9.697 9.576 9.594 458,814 -0.06(-0.63%)
Feb 01, 2012 9.607 9.684 9.533 9.654 444,556 +0.08(+0.81%)
Jan 31, 2012 9.524 9.607 9.394 9.576 870,601 +0.06(+0.59%)
Jan 30, 2012 9.459 9.529 9.433 9.520 541,007 +0.03(+0.32%)
Jan 27, 2012 9.455 9.511 9.450 9.490 345,465 +0.04(+0.41%)
Jan 26, 2012 9.516 9.520 9.394 9.451 463,686 -0.01(-0.14%)
Jan 25, 2012 9.472 9.516 9.390 9.464 379,122 +0.02(+0.18%)
Jan 24, 2012 9.356 9.490 9.290 9.446 478,080 +0.07(+0.78%)
Jan 23, 2012 9.308 9.455 9.308 9.373 639,564 +0.10(+1.03%)
Jan 20, 2012 9.360 9.360 9.217 9.278 360,352 -0.05(-0.51%)
Jan 19, 2012 9.165 9.351 9.165 9.325 454,486 +0.16(+1.75%)
Jan 18, 2012 9.343 9.351 9.152 9.165 441,887 -0.18(-1.94%)
Jan 17, 2012 9.351 9.433 9.325 9.347 451,632 +0.08(+0.89%)
Jan 13, 2012 9.213 9.304 9.161 9.265 332,069 +0.02(+0.23%)
Jan 12, 2012 9.282 9.317 9.230 9.243 289,418 -0.02(-0.23%)
Jan 11, 2012 9.221 9.334 9.195 9.265 299,628 +0.04(+0.47%)
Jan 10, 2012 9.269 9.308 9.191 9.221 399,987 +0.01(+0.14%)
Jan 09, 2012 9.239 9.282 9.139 9.208 433,944 -0.03(-0.37%)
Jan 06, 2012 9.234 9.295 9.100 9.243 604,655 -0.02(-0.19%)
Jan 05, 2012 9.330 9.330 9.013 9.260 913,086 -0.14(-1.47%)
Jan 04, 2012 9.451 9.518 9.356 9.399 867,463 +0.21(+2.26%)
Dec 30, 2011 9.048 9.195 9.044 9.191 628,316 +0.18(+1.97%)
Dec 29, 2011 9.044 9.066 8.940 9.014 883,748 +0.06(+0.73%)
Dec 28, 2011 8.841 9.005 8.719 8.949 512,259 +0.12(+1.37%)
Dec 27, 2011 8.663 8.862 8.663 8.828 336,215 +0.13(+1.49%)
Dec 23, 2011 8.793 8.806 8.659 8.698 175,713 -0.04(-0.45%)
Dec 21, 2011 8.711 8.763 8.633 8.737 255,632 -0.02(-0.25%)
Dec 20, 2011 8.767 8.797 8.693 8.758 519,827 +0.06(+0.65%)
Dec 19, 2011 8.711 8.763 8.611 8.702 338,923 +0.04(+0.45%)
Dec 16, 2011 8.607 8.663 8.568 8.663 592,663 +0.12(+1.37%)
Dec 15, 2011 8.611 8.689 8.503 8.546 424,298 +0.00(+0.00%)
Dec 14, 2011 8.455 8.587 8.395 8.546 439,941 +0.06(+0.77%)
Dec 13, 2011 8.655 8.702 8.438 8.481 364,135 -0.14(-1.61%)
Dec 12, 2011 8.650 8.659 8.611 8.620 435,060 -0.09(-1.04%)
Dec 09, 2011 8.603 8.758 8.603 8.711 410,081 +0.14(+1.62%)
Dec 08, 2011 8.685 8.719 8.568 8.572 356,243 -0.15(-1.74%)
Dec 07, 2011 8.581 8.732 8.546 8.724 357,528 +0.14(+1.66%)
Dec 06, 2011 8.598 8.676 8.572 8.581 484,008 -0.00(-0.05%)
Dec 05, 2011 8.572 8.715 8.538 8.585 451,877 +0.11(+1.28%)
Dec 02, 2011 8.460 8.503 8.412 8.477 338,246 +0.04(+0.51%)
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.