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

Main Street Capital Corp (NY: MAIN )

49.97 +0.08 (+0.16%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 3, 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 (%)
Apr 29, 2011 8.126 8.182 8.100 8.178 230,568 +0.07(+0.80%)
Apr 28, 2011 8.087 8.122 8.013 8.113 126,950 +0.04(+0.48%)
Apr 27, 2011 8.100 8.104 8.043 8.074 91,113 -0.00(-0.05%)
Apr 26, 2011 7.991 8.109 7.978 8.078 169,636 +0.09(+1.14%)
Apr 25, 2011 7.960 7.991 7.956 7.987 134,991 +0.05(+0.60%)
Apr 21, 2011 7.956 7.978 7.878 7.939 137,035 +0.01(+0.16%)
Apr 20, 2011 8.000 8.009 7.861 7.926 291,464 +0.00(+0.00%)
Apr 19, 2011 8.000 8.030 7.896 7.926 109,975 -0.10(-1.30%)
Apr 18, 2011 8.065 8.093 7.978 8.030 291,324 -0.02(-0.22%)
Apr 15, 2011 8.043 8.069 7.978 8.048 253,750 +0.03(+0.38%)
Apr 14, 2011 7.926 8.017 7.896 8.017 228,068 +0.06(+0.77%)
Apr 13, 2011 8.056 8.080 7.922 7.956 225,400 -0.07(-0.81%)
Apr 12, 2011 8.000 8.052 7.935 8.022 319,228 -0.00(-0.05%)
Apr 11, 2011 8.113 8.169 8.022 8.026 271,127 -0.11(-1.39%)
Apr 08, 2011 8.174 8.182 8.087 8.139 236,505 -0.01(-0.11%)
Apr 07, 2011 8.174 8.174 8.096 8.148 242,756 -0.03(-0.32%)
Apr 06, 2011 8.152 8.182 8.113 8.174 426,646 +0.04(+0.53%)
Apr 05, 2011 8.069 8.148 8.063 8.130 240,387 +0.07(+0.86%)
Apr 04, 2011 8.152 8.152 8.043 8.061 308,841 -0.08(-1.01%)
Apr 01, 2011 8.039 8.143 8.009 8.143 591,998 +0.12(+1.52%)
Mar 31, 2011 8.004 8.035 7.987 8.022 520,211 +0.00(+0.00%)
Mar 30, 2011 8.022 8.022 8.022 8.022 319,200 +0.03(+0.33%)
Mar 29, 2011 7.965 7.996 7.913 7.996 274,214 +0.06(+0.71%)
Mar 28, 2011 7.956 7.987 7.935 7.939 316,935 +0.01(+0.11%)
Mar 25, 2011 7.978 7.978 7.922 7.930 220,812 -0.03(-0.33%)
Mar 24, 2011 7.948 7.978 7.935 7.956 355,051 +0.02(+0.22%)
Mar 23, 2011 7.922 7.956 7.891 7.939 516,927 -0.00(-0.05%)
Mar 22, 2011 7.917 7.974 7.883 7.943 2,469,069 -0.35(-4.25%)
Mar 21, 2011 8.491 8.500 8.274 8.296 252,239 -0.05(-0.57%)
Mar 18, 2011 8.230 8.343 8.230 8.343 147,611 +0.16(+1.97%)
Mar 17, 2011 8.196 8.352 8.074 8.182 147,149 +0.10(+1.24%)
Mar 16, 2011 8.283 8.335 8.082 8.082 305,046 -0.23(-2.77%)
Mar 15, 2011 8.199 8.430 8.199 8.313 285,445 -0.12(-1.39%)
Mar 14, 2011 8.417 8.469 8.330 8.430 145,939 +0.01(+0.15%)
Mar 11, 2011 8.304 8.435 8.261 8.417 285,677 +0.17(+2.11%)
Mar 10, 2011 8.261 8.409 8.069 8.243 388,330 -0.12(-1.40%)
Mar 09, 2011 8.409 8.426 8.343 8.361 105,456 -0.05(-0.57%)
Mar 08, 2011 8.391 8.456 8.348 8.409 102,493 +0.04(+0.47%)
Mar 07, 2011 8.526 8.526 8.348 8.369 162,653 -0.10(-1.18%)
Mar 04, 2011 8.552 8.609 8.422 8.469 87,175 -0.07(-0.76%)
Mar 03, 2011 8.517 8.574 8.469 8.535 93,606 +0.07(+0.87%)
Mar 02, 2011 8.383 8.491 8.352 8.461 115,565 +0.09(+1.04%)
Mar 01, 2011 8.587 8.635 8.348 8.374 144,637 -0.19(-2.23%)
Feb 28, 2011 8.500 8.587 8.413 8.565 175,135 +0.13(+1.60%)
Feb 25, 2011 8.504 8.522 8.356 8.430 129,730 +0.06(+0.67%)
Feb 24, 2011 8.391 8.435 8.283 8.374 225,090 +0.04(+0.47%)
Feb 23, 2011 8.461 8.461 8.309 8.335 127,824 -0.06(-0.67%)
Feb 22, 2011 8.426 8.548 8.391 8.391 190,939 -0.16(-1.83%)
Feb 18, 2011 8.587 8.587 8.404 8.548 135,747 -0.00(-0.05%)
Feb 17, 2011 8.515 8.556 8.330 8.552 127,421 -0.02(-0.20%)
Feb 16, 2011 8.604 8.609 8.478 8.569 163,785 +0.06(+0.72%)
Feb 15, 2011 8.456 8.678 8.456 8.509 104,619 +0.05(+0.62%)
Feb 14, 2011 8.509 8.535 8.417 8.456 152,802 +0.00(+0.05%)
Feb 11, 2011 8.391 8.477 8.391 8.452 93,355 +0.03(+0.41%)
Feb 10, 2011 8.465 8.513 8.378 8.417 100,104 -0.04(-0.46%)
Feb 09, 2011 8.335 8.477 8.315 8.456 66,820 +0.07(+0.88%)
Feb 08, 2011 8.522 8.639 8.352 8.383 118,219 -0.18(-2.08%)
Feb 07, 2011 8.565 8.652 8.524 8.561 116,839 -0.01(-0.10%)
Feb 04, 2011 8.378 8.587 8.322 8.569 163,962 +0.20(+2.34%)
Feb 03, 2011 8.565 8.565 8.291 8.374 160,684 -0.11(-1.33%)
Feb 02, 2011 8.369 8.574 8.369 8.487 241,519 +0.09(+1.09%)
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.