Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.13	38.63	38.00	38.47	446,138	+0.34(+0.90%)
Jul 28, 2022	37.60	38.35	37.39	38.13	320,314	+0.61(+1.62%)
Jul 27, 2022	37.11	37.72	36.75	37.52	392,627	+0.49(+1.32%)
Jul 26, 2022	36.30	37.09	36.23	37.04	345,261	+0.79(+2.17%)
Jul 25, 2022	36.30	36.57	35.97	36.25	202,089	+0.03(+0.07%)
Jul 22, 2022	36.75	36.86	36.15	36.22	206,094	-0.50(-1.37%)
Jul 21, 2022	36.14	36.75	35.83	36.73	285,438	+0.61(+1.68%)
Jul 20, 2022	36.19	36.65	36.09	36.12	274,728	-0.12(-0.33%)
Jul 19, 2022	35.62	36.28	35.50	36.24	331,992	+0.80(+2.27%)
Jul 18, 2022	35.24	36.00	35.07	35.44	400,416	+0.43(+1.22%)
Jul 15, 2022	34.90	35.22	34.26	35.01	383,118	+0.56(+1.64%)
Jul 14, 2022	34.34	34.53	34.00	34.45	415,449	-0.40(-1.15%)
Jul 13, 2022	34.69	34.90	34.23	34.85	539,620	-0.01(-0.02%)
Jul 12, 2022	34.46	35.03	34.34	34.86	430,318	+0.30(+0.87%)
Jul 11, 2022	34.44	34.59	34.28	34.56	374,804	-0.04(-0.12%)
Jul 08, 2022	34.08	34.68	33.88	34.60	337,319	+0.52(+1.53%)
Jul 07, 2022	33.81	34.17	33.78	34.08	304,456	+0.49(+1.45%)
Jul 06, 2022	34.27	34.44	33.50	33.59	603,710	-0.78(-2.26%)
Jul 05, 2022	33.31	34.54	32.65	34.37	650,155	+0.63(+1.87%)

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.