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 29, 2021 36.17 36.17 35.98 36.08 183,925 -0.09(-0.25%)
Oct 28, 2021 35.98 36.18 35.88 36.17 219,176 +0.30(+0.83%)
Oct 27, 2021 36.18 36.28 35.88 35.88 316,495 -0.24(-0.66%)
Oct 26, 2021 36.06 36.16 36.11 253,828 +0.16(+0.46%)
Oct 25, 2021 35.91 36.06 35.86 35.95 291,066 +0.09(+0.25%)
Oct 22, 2021 35.81 35.97 35.73 35.86 258,847 +0.08(+0.23%)
Oct 21, 2021 35.51 35.80 35.49 35.78 194,789 +0.27(+0.76%)
Oct 20, 2021 35.60 35.88 35.50 35.51 284,188 -0.08(-0.23%)
Oct 19, 2021 35.39 35.63 35.28 35.59 236,401 +0.30(+0.86%)
Oct 18, 2021 34.88 35.30 34.88 35.29 309,147 +0.38(+1.08%)
Oct 15, 2021 35.07 35.20 34.89 34.91 288,983 -0.06(-0.16%)
Oct 14, 2021 34.86 35.04 34.75 34.97 249,847 +0.18(+0.52%)
Oct 13, 2021 34.41 34.79 34.27 34.79 323,606 +0.48(+1.41%)
Oct 12, 2021 34.16 34.40 34.09 34.30 170,898 +0.21(+0.63%)
Oct 11, 2021 34.20 34.32 34.03 34.09 188,947 -0.10(-0.29%)
Oct 08, 2021 33.88 34.29 33.88 34.19 219,586 +0.30(+0.89%)
Oct 07, 2021 34.13 34.31 33.84 33.88 249,604 -0.15(-0.43%)
Oct 06, 2021 33.82 34.03 33.61 34.03 281,616 +0.02(+0.07%)
Oct 05, 2021 34.10 34.34 33.98 34.01 290,605 -0.02(-0.05%)
Oct 04, 2021 34.00 34.16 33.79 34.02 311,043 +0.05(+0.14%)
Oct 01, 2021 33.84 34.09 33.52 33.97 355,457 +0.30(+0.88%)
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%)
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.