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 (%)
Jun 30, 2011 8.101 8.243 8.092 8.200 296,062 +0.10(+1.23%)
Jun 29, 2011 8.105 8.131 8.053 8.101 180,319 +0.02(+0.27%)
Jun 28, 2011 8.092 8.114 8.014 8.079 191,430 +0.02(+0.27%)
Jun 27, 2011 7.979 8.057 7.897 8.057 254,597 +0.07(+0.92%)
Jun 24, 2011 7.910 7.984 7.769 7.984 627,824 +0.12(+1.49%)
Jun 23, 2011 7.798 7.876 7.677 7.867 153,831 +0.04(+0.55%)
Jun 22, 2011 7.902 7.941 7.815 7.824 99,998 -0.10(-1.26%)
Jun 21, 2011 7.936 7.941 7.832 7.923 212,686 +0.04(+0.49%)
Jun 20, 2011 7.880 7.936 7.871 7.884 147,236 +0.06(+0.72%)
Jun 17, 2011 7.863 7.915 7.828 7.828 216,929 +0.02(+0.22%)
Jun 16, 2011 7.793 7.897 7.789 7.811 179,416 +0.00(+0.00%)
Jun 15, 2011 7.880 7.945 7.789 7.811 180,458 -0.12(-1.47%)
Jun 14, 2011 7.923 7.984 7.876 7.928 155,703 +0.05(+0.60%)
Jun 13, 2011 7.876 8.018 7.854 7.880 145,223 +0.00(+0.05%)
Jun 10, 2011 7.962 7.962 7.876 7.876 143,677 -0.09(-1.14%)
Jun 09, 2011 7.988 8.008 7.962 7.966 103,693 -0.01(-0.16%)
Jun 08, 2011 7.971 8.023 7.962 7.979 146,064 +0.00(+0.00%)
Jun 07, 2011 7.962 8.075 7.962 7.979 143,210 +0.06(+0.77%)
Jun 06, 2011 7.876 8.031 7.832 7.919 421,814 +0.02(+0.27%)
Jun 03, 2011 7.880 8.005 7.837 7.897 187,723 -0.04(-0.49%)
May 24, 2011 7.975 8.036 7.897 7.936 168,420 +0.00(+0.05%)
May 23, 2011 7.863 7.975 7.863 7.932 243,579 -0.05(-0.65%)
May 20, 2011 7.992 8.049 7.984 7.984 129,169 -0.06(-0.75%)
May 19, 2011 8.036 8.057 7.966 8.044 119,574 +0.06(+0.70%)
May 18, 2011 8.027 8.031 7.949 7.988 279,206 -0.06(-0.81%)
May 17, 2011 8.170 8.213 8.036 8.053 298,509 -0.12(-1.43%)
May 16, 2011 8.092 8.200 8.005 8.170 252,057 +0.03(+0.43%)
May 13, 2011 8.243 8.243 8.114 8.135 197,214 -0.10(-1.21%)
May 12, 2011 8.062 8.243 8.053 8.235 191,742 +0.16(+2.04%)
May 11, 2011 8.222 8.222 7.992 8.070 220,509 -0.14(-1.74%)
May 10, 2011 8.131 8.222 8.066 8.213 291,762 +0.10(+1.17%)
May 09, 2011 7.910 8.131 7.910 8.118 305,992 +0.24(+3.02%)
May 06, 2011 7.889 7.958 7.854 7.880 278,504 +0.10(+1.22%)
May 05, 2011 7.958 7.958 7.101 7.785 1,027,514 -0.19(-2.44%)
May 04, 2011 8.005 8.040 7.919 7.979 141,775 -0.01(-0.11%)
May 03, 2011 7.975 8.044 7.932 7.988 115,211 +0.02(+0.22%)
May 02, 2011 8.010 8.010 7.971 7.971 209,458 -0.17(-2.07%)
Apr 29, 2011 8.088 8.144 8.062 8.140 231,661 +0.06(+0.80%)
Apr 28, 2011 8.049 8.083 7.975 8.075 127,551 +0.04(+0.48%)
Apr 27, 2011 8.062 8.066 8.005 8.036 91,545 -0.00(-0.05%)
Apr 26, 2011 7.954 8.070 7.941 8.040 170,440 +0.09(+1.14%)
Apr 25, 2011 7.923 7.954 7.919 7.949 135,630 +0.05(+0.60%)
Apr 21, 2011 7.919 7.941 7.841 7.902 137,685 +0.01(+0.16%)
Apr 20, 2011 7.962 7.971 7.824 7.889 292,845 +0.00(+0.00%)
Apr 19, 2011 7.962 7.992 7.858 7.889 110,497 -0.10(-1.30%)
Apr 18, 2011 8.027 8.055 7.941 7.992 292,704 -0.02(-0.22%)
Apr 15, 2011 8.005 8.031 7.941 8.010 254,953 +0.03(+0.38%)
Apr 14, 2011 7.889 7.979 7.858 7.979 229,149 +0.06(+0.77%)
Apr 13, 2011 8.018 8.042 7.884 7.919 226,468 -0.06(-0.81%)
Apr 12, 2011 7.962 8.014 7.897 7.984 320,741 -0.00(-0.05%)
Apr 11, 2011 8.075 8.131 7.984 7.988 272,412 -0.11(-1.39%)
Apr 08, 2011 8.135 8.144 8.049 8.101 237,626 -0.01(-0.11%)
Apr 07, 2011 8.135 8.135 8.057 8.109 243,907 -0.03(-0.32%)
Apr 06, 2011 8.114 8.144 8.075 8.135 428,668 +0.04(+0.53%)
Apr 05, 2011 8.031 8.109 8.025 8.092 241,527 +0.07(+0.86%)
Apr 04, 2011 8.114 8.114 8.005 8.023 310,304 -0.08(-1.01%)
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.