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

Main Street Capital Corp (NY: MAIN )

50.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jan 31, 2012 9.569 9.652 9.439 9.622 866,495 +0.06(+0.59%)
Jan 30, 2012 9.504 9.574 9.478 9.565 538,455 +0.03(+0.32%)
Jan 27, 2012 9.500 9.556 9.495 9.535 343,836 +0.04(+0.41%)
Jan 26, 2012 9.561 9.565 9.439 9.496 461,498 -0.01(-0.14%)
Jan 25, 2012 9.517 9.561 9.435 9.509 377,333 +0.02(+0.18%)
Jan 24, 2012 9.400 9.535 9.334 9.491 475,825 +0.07(+0.78%)
Jan 23, 2012 9.352 9.500 9.352 9.417 636,547 +0.10(+1.03%)
Jan 20, 2012 9.404 9.404 9.261 9.322 358,653 -0.05(-0.51%)
Jan 19, 2012 9.209 9.396 9.209 9.369 452,342 +0.16(+1.75%)
Jan 18, 2012 9.387 9.396 9.196 9.209 439,802 -0.18(-1.94%)
Jan 17, 2012 9.396 9.478 9.369 9.391 449,501 +0.08(+0.89%)
Jan 13, 2012 9.256 9.348 9.204 9.309 330,502 +0.02(+0.23%)
Jan 12, 2012 9.326 9.361 9.274 9.287 288,053 -0.02(-0.23%)
Jan 11, 2012 9.265 9.378 9.239 9.309 298,215 +0.04(+0.47%)
Jan 10, 2012 9.313 9.352 9.235 9.265 398,100 +0.01(+0.14%)
Jan 09, 2012 9.282 9.326 9.182 9.252 431,897 -0.03(-0.37%)
Jan 06, 2012 9.278 9.339 9.143 9.287 601,803 -0.02(-0.19%)
Jan 05, 2012 9.374 9.374 9.056 9.304 908,779 -0.14(-1.47%)
Jan 04, 2012 9.496 9.563 9.400 9.443 863,371 +0.21(+2.26%)
Dec 30, 2011 9.091 9.239 9.087 9.235 625,353 +0.18(+1.97%)
Dec 29, 2011 9.087 9.109 8.982 9.056 879,580 +0.07(+0.73%)
Dec 28, 2011 8.882 9.048 8.761 8.991 509,843 +0.12(+1.37%)
Dec 27, 2011 8.704 8.904 8.704 8.869 334,629 +0.13(+1.49%)
Dec 23, 2011 8.835 8.848 8.700 8.739 174,885 -0.04(-0.45%)
Dec 21, 2011 8.752 8.804 8.674 8.778 254,427 -0.02(-0.25%)
Dec 20, 2011 8.809 8.839 8.735 8.800 517,375 +0.06(+0.65%)
Dec 19, 2011 8.752 8.804 8.652 8.743 337,324 +0.04(+0.45%)
Dec 16, 2011 8.648 8.704 8.609 8.704 589,868 +0.12(+1.37%)
Dec 15, 2011 8.652 8.730 8.543 8.587 422,297 +0.00(+0.00%)
Dec 14, 2011 8.496 8.628 8.435 8.587 437,866 +0.07(+0.77%)
Dec 13, 2011 8.696 8.743 8.478 8.522 362,418 -0.14(-1.61%)
Dec 12, 2011 8.691 8.700 8.652 8.661 433,008 -0.09(-1.04%)
Dec 09, 2011 8.643 8.800 8.643 8.752 408,147 +0.14(+1.62%)
Dec 08, 2011 8.726 8.761 8.609 8.613 354,563 -0.15(-1.74%)
Dec 07, 2011 8.622 8.774 8.587 8.765 355,842 +0.14(+1.66%)
Dec 06, 2011 8.639 8.717 8.613 8.622 481,725 -0.00(-0.05%)
Dec 05, 2011 8.613 8.756 8.578 8.626 449,745 +0.11(+1.28%)
Dec 02, 2011 8.500 8.543 8.452 8.517 336,650 +0.04(+0.51%)
Dec 01, 2011 8.487 8.517 8.392 8.474 393,321 -0.01(-0.10%)
Nov 30, 2011 8.343 8.522 8.261 8.482 2,064,001 +0.20(+2.36%)
Nov 29, 2011 8.339 8.348 8.187 8.287 488,225 -0.01(-0.16%)
Nov 28, 2011 8.261 8.300 8.200 8.300 495,875 +0.20(+2.41%)
Nov 25, 2011 8.000 8.187 8.000 8.104 194,111 +0.09(+1.08%)
Nov 23, 2011 8.117 8.143 7.961 8.017 355,225 -0.13(-1.65%)
Nov 22, 2011 8.182 8.239 8.113 8.152 276,684 -0.01(-0.16%)
Nov 21, 2011 8.169 8.217 8.087 8.165 689,599 -0.13(-1.52%)
Nov 18, 2011 8.148 8.291 8.096 8.291 602,776 +0.10(+1.27%)
Nov 17, 2011 8.109 8.200 8.082 8.187 570,044 +0.03(+0.43%)
Nov 16, 2011 8.096 8.217 8.056 8.152 668,924 +0.05(+0.59%)
Nov 15, 2011 8.074 8.126 8.048 8.104 528,370 +0.03(+0.32%)
Nov 14, 2011 8.022 8.096 8.000 8.078 513,895 +0.05(+0.60%)
Nov 11, 2011 7.913 8.056 7.913 8.030 572,539 +0.13(+1.71%)
Nov 10, 2011 7.904 7.904 7.826 7.896 550,765 +0.05(+0.67%)
Nov 09, 2011 7.813 7.900 7.763 7.843 598,182 +0.00(+0.06%)
Nov 08, 2011 7.835 7.869 7.804 7.839 541,418 +0.04(+0.50%)
Nov 07, 2011 7.782 7.829 7.717 7.800 338,010 -0.02(-0.22%)
Nov 04, 2011 7.830 7.835 7.652 7.817 341,520 +0.09(+1.12%)
Nov 03, 2011 7.709 7.748 7.548 7.730 332,071 +0.12(+1.54%)
Nov 02, 2011 7.517 7.635 7.491 7.613 234,488 +0.16(+2.16%)
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.