Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Main Street Capital Corp (NY: MAIN )

50.64 +0.27 (+0.54%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 (%)
Nov 30, 2011 8.343 8.521 8.260 8.482 2,064,203 +0.20(+2.36%)
Nov 29, 2011 8.338 8.347 8.186 8.286 488,272 -0.01(-0.16%)
Nov 28, 2011 8.260 8.299 8.199 8.299 495,923 +0.20(+2.41%)
Nov 25, 2011 7.999 8.186 7.999 8.103 194,130 +0.09(+1.08%)
Nov 23, 2011 8.116 8.143 7.960 8.017 355,260 -0.13(-1.65%)
Nov 22, 2011 8.182 8.238 8.112 8.151 276,711 -0.01(-0.16%)
Nov 21, 2011 8.169 8.216 8.086 8.164 689,667 -0.13(-1.52%)
Nov 18, 2011 8.147 8.290 8.095 8.290 602,834 +0.10(+1.27%)
Nov 17, 2011 8.108 8.199 8.082 8.186 570,099 +0.03(+0.43%)
Nov 16, 2011 8.095 8.216 8.056 8.151 668,990 +0.05(+0.59%)
Nov 15, 2011 8.073 8.125 8.047 8.103 528,421 +0.03(+0.32%)
Nov 14, 2011 8.021 8.095 7.999 8.077 513,946 +0.05(+0.60%)
Nov 11, 2011 7.912 8.056 7.912 8.030 572,595 +0.13(+1.71%)
Nov 10, 2011 7.903 7.903 7.825 7.895 550,819 +0.05(+0.67%)
Nov 09, 2011 7.812 7.899 7.762 7.843 598,241 +0.00(+0.06%)
Nov 08, 2011 7.834 7.869 7.803 7.838 541,471 +0.04(+0.50%)
Nov 07, 2011 7.782 7.828 7.717 7.799 338,043 -0.02(-0.22%)
Nov 04, 2011 7.830 7.834 7.651 7.817 341,553 +0.09(+1.12%)
Nov 03, 2011 7.708 7.747 7.547 7.730 332,104 +0.12(+1.54%)
Nov 02, 2011 7.517 7.634 7.490 7.612 234,511 +0.16(+2.16%)
Nov 01, 2011 7.521 7.634 7.438 7.451 625,193 -0.15(-1.94%)
Oct 31, 2011 7.786 7.847 7.499 7.599 1,242,080 -0.24(-3.05%)
Oct 28, 2011 7.838 7.860 7.777 7.838 335,305 +0.00(+0.00%)
Oct 27, 2011 7.734 7.869 7.712 7.838 1,009,740 +0.12(+1.58%)
Oct 26, 2011 7.730 7.730 7.642 7.717 350,066 +0.10(+1.31%)
Oct 25, 2011 7.721 7.721 7.586 7.617 341,912 -0.10(-1.30%)
Oct 24, 2011 7.669 7.717 7.608 7.717 701,561 +0.08(+1.02%)
Oct 21, 2011 7.634 7.682 7.560 7.638 782,063 +0.03(+0.34%)
Oct 20, 2011 7.604 7.634 7.551 7.612 796,948 +0.01(+0.11%)
Oct 19, 2011 7.564 7.608 7.530 7.604 2,531,633 -0.14(-1.85%)
Oct 18, 2011 7.882 7.934 7.717 7.747 786,379 -0.24(-2.99%)
Oct 17, 2011 8.151 8.151 7.886 7.986 692,220 -0.17(-2.03%)
Oct 14, 2011 8.160 8.160 8.064 8.151 216,394 +0.05(+0.59%)
Oct 13, 2011 8.021 8.121 7.956 8.103 186,764 +0.07(+0.81%)
Oct 12, 2011 8.056 8.121 8.012 8.038 335,347 -0.00(-0.05%)
Oct 11, 2011 7.934 8.043 7.934 8.043 156,028 +0.07(+0.93%)
Oct 10, 2011 7.925 7.995 7.847 7.969 214,968 +0.15(+1.89%)
Oct 07, 2011 7.973 8.003 7.790 7.821 280,900 -0.11(-1.37%)
Oct 06, 2011 7.808 7.934 7.721 7.930 218,867 +0.11(+1.45%)
Oct 05, 2011 7.890 7.890 7.599 7.817 230,405 -0.07(-0.83%)
Oct 04, 2011 7.364 7.930 7.304 7.882 461,797 +0.48(+6.46%)
Oct 03, 2011 7.764 7.812 7.404 7.404 350,464 -0.32(-4.11%)
Sep 30, 2011 7.803 7.932 7.721 7.721 221,512 -0.17(-2.15%)
Sep 29, 2011 7.843 7.890 7.690 7.890 203,908 +0.18(+2.37%)
Sep 28, 2011 7.938 7.951 7.708 7.708 174,156 -0.21(-2.69%)
Sep 27, 2011 7.834 8.034 7.825 7.921 263,445 +0.11(+1.45%)
Sep 26, 2011 7.699 7.808 7.590 7.808 180,494 +0.18(+2.34%)
Sep 23, 2011 7.556 7.643 7.543 7.630 234,117 +0.07(+0.98%)
Sep 22, 2011 7.547 7.643 7.512 7.556 462,250 -0.08(-1.03%)
Sep 21, 2011 7.838 7.903 7.625 7.634 228,567 -0.18(-2.28%)
Sep 20, 2011 7.921 7.965 7.812 7.812 149,150 -0.09(-1.10%)
Sep 19, 2011 7.977 7.977 7.782 7.899 187,210 -0.10(-1.25%)
Sep 16, 2011 8.025 8.056 7.969 7.999 287,106 +0.02(+0.22%)
Sep 15, 2011 8.017 8.038 7.890 7.982 170,244 +0.05(+0.60%)
Sep 14, 2011 7.986 8.034 7.839 7.934 183,716 +0.02(+0.27%)
Sep 13, 2011 7.908 7.973 7.864 7.912 168,847 +0.03(+0.44%)
Sep 12, 2011 7.717 7.890 7.656 7.877 249,166 +0.12(+1.57%)
Sep 09, 2011 7.803 7.856 7.708 7.756 201,217 -0.10(-1.22%)
Sep 08, 2011 7.969 8.025 7.843 7.851 132,848 -0.17(-2.11%)
Sep 07, 2011 7.864 8.025 7.851 8.021 215,927 +0.26(+3.36%)
Sep 06, 2011 7.625 7.795 7.608 7.760 206,917 -0.05(-0.67%)
Sep 02, 2011 7.795 7.973 7.769 7.812 281,463 -0.13(-1.59%)
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.