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 (%)
Jan 31, 2011 8.169 8.463 8.070 8.455 420,734 +0.35(+4.32%)
Jan 28, 2011 8.282 8.394 8.052 8.104 249,401 -0.24(-2.90%)
Jan 27, 2011 8.117 8.368 8.113 8.346 237,201 +0.19(+2.39%)
Jan 26, 2011 8.061 8.178 8.026 8.152 123,441 +0.08(+1.02%)
Jan 25, 2011 7.918 8.070 7.879 8.070 128,840 +0.10(+1.30%)
Jan 24, 2011 7.832 7.983 7.832 7.966 89,843 +0.15(+1.94%)
Jan 21, 2011 7.797 7.870 7.758 7.814 149,968 +0.09(+1.12%)
Jan 20, 2011 8.035 8.147 7.568 7.728 416,701 -0.35(-4.29%)
Jan 19, 2011 8.346 8.346 8.013 8.074 315,209 -0.26(-3.06%)
Jan 18, 2011 8.351 8.351 8.113 8.329 244,890 -0.02(-0.26%)
Jan 14, 2011 8.230 8.368 8.178 8.351 180,316 +0.15(+1.85%)
Jan 13, 2011 8.256 8.290 8.165 8.199 175,437 +0.03(+0.42%)
Jan 12, 2011 8.208 8.433 8.083 8.165 250,707 +0.11(+1.34%)
Jan 11, 2011 8.013 8.091 7.983 8.057 130,626 +0.10(+1.31%)
Jan 10, 2011 7.849 8.208 7.797 7.953 381,613 +0.11(+1.43%)
Jan 07, 2011 7.858 7.875 7.793 7.840 117,251 -0.02(-0.28%)
Jan 06, 2011 7.927 7.979 7.832 7.862 119,043 -0.06(-0.82%)
Jan 05, 2011 7.953 7.983 7.836 7.927 137,513 +0.02(+0.27%)
Jan 04, 2011 7.827 7.966 7.788 7.905 168,316 -0.09(-1.14%)
Jan 03, 2011 7.918 8.005 7.871 7.996 283,375 +0.13(+1.59%)
Dec 31, 2010 7.788 7.914 7.788 7.871 151,732 +0.05(+0.66%)
Dec 30, 2010 7.845 7.871 7.797 7.819 118,911 -0.03(-0.33%)
Dec 29, 2010 7.780 7.896 7.767 7.845 114,742 +0.12(+1.57%)
Dec 28, 2010 7.654 7.762 7.624 7.723 157,345 +0.06(+0.85%)
Dec 27, 2010 7.646 7.689 7.607 7.659 189,152 +0.03(+0.34%)
Dec 23, 2010 7.615 7.646 7.589 7.633 129,172 +0.01(+0.17%)
Dec 22, 2010 7.615 7.732 7.563 7.620 132,951 +0.05(+0.63%)
Dec 21, 2010 7.563 7.615 7.512 7.572 191,172 +0.05(+0.69%)
Dec 20, 2010 7.529 7.568 7.507 7.520 179,357 -0.01(-0.12%)
Dec 17, 2010 7.585 7.585 7.459 7.529 323,328 +0.01(+0.12%)
Dec 16, 2010 7.494 7.531 7.442 7.520 134,414 +0.03(+0.35%)
Dec 15, 2010 7.516 7.594 7.485 7.494 143,793 +0.00(+0.06%)
Dec 14, 2010 7.485 7.572 7.464 7.490 227,228 +0.00(+0.00%)
Dec 13, 2010 7.615 7.646 7.477 7.490 192,336 -0.11(-1.48%)
Dec 10, 2010 7.581 7.611 7.507 7.602 131,098 +0.06(+0.80%)
Dec 09, 2010 7.641 7.641 7.529 7.542 157,718 -0.03(-0.46%)
Dec 08, 2010 7.559 7.641 7.520 7.576 147,058 +0.06(+0.75%)
Dec 07, 2010 7.624 7.624 7.459 7.520 141,283 -0.01(-0.12%)
Dec 06, 2010 7.429 7.572 7.412 7.529 126,718 +0.10(+1.34%)
Dec 03, 2010 7.273 7.438 7.273 7.429 142,605 +0.10(+1.36%)
Dec 02, 2010 7.399 7.399 7.312 7.330 144,109 -0.05(-0.70%)
Dec 01, 2010 7.395 7.442 7.326 7.382 116,949 +0.01(+0.18%)
Nov 30, 2010 7.356 7.395 7.269 7.369 273,622 -0.03(-0.35%)
Nov 29, 2010 7.425 7.442 7.338 7.395 103,928 -0.04(-0.58%)
Nov 26, 2010 7.390 7.487 7.373 7.438 37,052 -0.01(-0.12%)
Nov 24, 2010 7.438 7.446 7.446 7.446 114,087 +0.06(+0.88%)
Nov 23, 2010 7.481 7.507 7.356 7.382 135,794 -0.15(-1.95%)
Nov 22, 2010 7.481 7.555 7.464 7.529 192,084 +0.05(+0.64%)
Nov 19, 2010 7.498 7.498 7.412 7.481 136,557 +0.00(+0.06%)
Nov 18, 2010 7.416 7.537 7.399 7.477 203,608 +0.12(+1.65%)
Nov 17, 2010 7.347 7.364 7.260 7.356 126,401 -0.02(-0.23%)
Nov 16, 2010 7.546 7.572 7.234 7.373 425,303 -0.18(-2.35%)
Nov 15, 2010 7.607 7.615 7.524 7.550 157,068 -0.06(-0.74%)
Nov 12, 2010 7.615 7.663 7.585 7.607 153,514 -0.02(-0.28%)
Nov 11, 2010 7.697 7.697 7.563 7.628 142,066 -0.02(-0.23%)
Nov 10, 2010 7.684 7.758 7.559 7.646 228,612 +0.00(+0.06%)
Nov 09, 2010 7.767 7.810 7.490 7.641 219,557 -0.09(-1.12%)
Nov 08, 2010 7.676 7.736 7.576 7.728 271,334 +0.04(+0.51%)
Nov 05, 2010 7.356 7.723 7.351 7.689 368,983 +0.34(+4.59%)
Nov 04, 2010 7.265 7.351 7.247 7.351 388,311 +0.08(+1.13%)
Nov 03, 2010 7.247 7.291 7.226 7.269 122,269 -0.01(-0.12%)
Nov 02, 2010 7.226 7.278 7.161 7.278 179,618 +0.14(+2.00%)
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.