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 (%)
Sep 29, 2023	38.69	38.79	38.30	38.41	283,084	-0.09(-0.22%)
Sep 28, 2023	38.00	38.59	38.00	38.50	263,000	+0.48(+1.27%)
Sep 27, 2023	38.09	38.39	37.85	38.01	376,466	+0.07(+0.17%)
Sep 26, 2023	38.29	38.52	37.89	37.95	250,619	-0.45(-1.18%)
Sep 25, 2023	38.09	38.60	38.38	38.40	281,001	+0.16(+0.42%)
Sep 22, 2023	37.88	38.30	37.85	38.24	228,764	+0.32(+0.85%)
Sep 21, 2023	38.29	38.29	37.91	37.92	302,337	-0.49(-1.28%)
Sep 20, 2023	38.69	38.83	38.41	38.41	278,631	-0.13(-0.34%)
Sep 19, 2023	38.76	38.85	38.49	38.54	327,313	-0.17(-0.43%)
Sep 18, 2023	38.55	38.86	38.45	38.71	390,055	+0.20(+0.51%)
Sep 15, 2023	38.43	38.65	38.22	38.51	476,248	+0.11(+0.29%)
Sep 14, 2023	38.27	38.46	38.08	38.40	319,477	+0.25(+0.66%)
Sep 13, 2023	38.35	38.45	38.12	38.14	312,881	-0.03(-0.07%)
Sep 12, 2023	38.23	38.38	38.09	38.17	207,844	-0.01(-0.02%)
Sep 11, 2023	37.99	38.24	37.83	38.18	300,447	+0.36(+0.94%)
Sep 08, 2023	37.72	37.91	37.52	37.83	800,460	+0.05(+0.12%)
Sep 07, 2023	37.37	37.89	37.28	37.78	313,152	+0.37(+0.98%)
Sep 06, 2023	37.67	37.71	37.31	37.41	290,355	-0.22(-0.60%)
Sep 05, 2023	38.01	38.26	37.64	37.64	443,818	-0.34(-0.89%)

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.