Skip to main content

Main Street Capital Corp (NY: MAIN )

47.31 +0.53 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.67 33.82 33.28 33.37 223,985 -0.28(-0.82%)
Jul 29, 2021 33.94 34.05 33.65 33.64 230,026 -0.19(-0.58%)
Jul 28, 2021 33.80 33.98 33.62 33.84 210,994 -0.09(-0.27%)
Jul 27, 2021 33.87 33.95 33.60 33.93 321,498 +0.10(+0.29%)
Jul 26, 2021 33.51 33.91 33.46 33.83 311,585 +0.30(+0.89%)
Jul 23, 2021 33.54 33.71 33.44 33.53 223,579 +0.14(+0.41%)
Jul 22, 2021 33.57 33.67 33.32 33.40 183,646 -0.16(-0.48%)
Jul 21, 2021 33.57 33.82 33.36 33.56 244,212 +0.31(+0.92%)
Jul 20, 2021 32.46 33.43 32.44 33.25 254,183 +0.79(+2.44%)
Jul 19, 2021 32.70 32.97 31.99 32.46 564,662 -0.72(-2.17%)
Jul 16, 2021 33.49 33.62 33.15 33.18 295,913 -0.19(-0.56%)
Jul 15, 2021 33.39 33.75 33.26 33.36 270,451 -0.04(-0.12%)
Jul 14, 2021 33.69 33.80 33.31 33.40 265,175 -0.19(-0.55%)
Jul 13, 2021 33.83 33.83 33.53 33.59 224,876 -0.23(-0.67%)
Jul 12, 2021 33.38 33.82 33.27 33.82 264,588 +0.31(+0.92%)
Jul 09, 2021 33.22 33.53 33.08 33.51 230,595 +0.65(+1.97%)
Jul 08, 2021 32.70 32.96 32.08 32.86 562,808 -0.29(-0.88%)
Jul 07, 2021 33.65 33.79 33.04 33.15 385,942 -0.62(-1.84%)
Jul 06, 2021 33.86 33.86 33.50 33.78 289,709 +0.06(+0.17%)
Jul 02, 2021 33.46 33.88 33.28 33.72 317,525 +0.45(+1.36%)
Jul 01, 2021 33.27 33.40 33.17 33.27 251,189 +0.09(+0.27%)
Jun 30, 2021 33.30 33.31 32.90 33.18 459,679 -0.10(-0.29%)
Jun 29, 2021 33.57 33.67 33.23 33.27 302,929 -0.31(-0.91%)
Jun 28, 2021 33.75 33.99 33.29 33.58 492,004 -0.25(-0.75%)
Jun 25, 2021 34.06 34.11 33.83 33.84 421,039 -0.14(-0.40%)
Jun 24, 2021 33.93 34.07 33.83 33.97 286,098 +0.20(+0.59%)
Jun 23, 2021 33.79 33.93 33.69 33.77 248,299 +0.01(+0.02%)
Jun 22, 2021 33.73 33.80 33.39 33.76 262,077 +0.06(+0.17%)
Jun 21, 2021 32.88 33.71 32.80 33.71 398,097 +0.93(+2.84%)
Jun 18, 2021 33.35 33.39 32.63 32.78 509,543 -0.66(-1.97%)
Jun 17, 2021 34.03 34.33 33.19 33.43 487,462 -0.45(-1.33%)
Jun 16, 2021 33.51 33.98 33.43 33.88 331,891 +0.37(+1.10%)
Jun 15, 2021 33.80 33.89 33.44 33.51 361,330 -0.23(-0.69%)
Jun 14, 2021 33.76 33.88 33.59 33.75 363,513 +0.07(+0.21%)
Jun 11, 2021 33.59 33.80 33.46 33.68 246,943 +0.23(+0.70%)
Jun 10, 2021 33.72 33.76 33.39 33.44 235,214 -0.14(-0.43%)
Jun 09, 2021 33.59 33.75 33.51 33.59 323,861 +0.05(+0.14%)
Jun 08, 2021 33.55 33.62 33.27 33.54 382,793 +0.11(+0.34%)
Jun 07, 2021 33.37 33.81 33.27 33.43 474,606 +0.35(+1.04%)
Jun 04, 2021 33.36 33.58 33.06 33.08 469,655 -0.20(-0.60%)
Jun 03, 2021 33.35 33.50 33.14 33.28 247,997 -0.02(-0.07%)
Jun 02, 2021 33.40 33.56 33.10 33.31 444,740 -0.06(-0.17%)
Jun 01, 2021 33.27 33.54 33.10 33.36 336,819 +0.32(+0.97%)
May 28, 2021 33.02 33.15 32.90 33.04 263,147 +0.02(+0.05%)
May 27, 2021 33.23 33.26 32.82 33.02 343,888 -0.08(-0.23%)
May 26, 2021 32.78 33.13 32.78 33.10 404,665 +0.33(+1.00%)
May 25, 2021 33.14 33.38 32.73 32.77 352,512 -0.25(-0.75%)
May 24, 2021 32.94 33.18 32.77 33.02 326,248 +0.22(+0.68%)
May 21, 2021 32.74 32.98 32.69 32.80 309,047 +0.06(+0.20%)
May 20, 2021 32.82 32.85 32.49 32.73 322,059 +0.16(+0.49%)
May 19, 2021 32.07 32.59 31.90 32.57 415,153 +0.02(+0.07%)
May 18, 2021 32.78 33.04 32.49 32.55 368,421 -0.11(-0.34%)
May 17, 2021 32.46 32.68 31.90 32.66 445,900 +0.25(+0.76%)
May 14, 2021 31.89 32.57 31.81 32.41 496,182 +0.84(+2.66%)
May 13, 2021 30.58 31.85 30.55 31.57 719,338 +1.08(+3.54%)
May 12, 2021 32.28 32.40 30.31 30.49 1,537,729 -1.93(-5.94%)
May 11, 2021 32.41 32.75 32.02 32.42 591,091 -0.64(-1.93%)
May 10, 2021 33.40 33.68 33.04 33.06 362,702 -0.26(-0.77%)
May 07, 2021 33.04 33.64 33.03 33.32 397,848 +0.07(+0.22%)
May 06, 2021 33.66 33.76 32.76 33.24 583,199 -0.40(-1.19%)
May 05, 2021 33.82 33.88 33.52 33.64 285,044 +0.02(+0.05%)
May 04, 2021 33.88 33.93 33.32 33.63 483,635 -0.28(-0.83%)
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.