Skip to main content

Main Street Capital Corp (NY: MAIN )

49.72 +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.173 8.348 8.092 8.309 2,106,996 +0.19(+2.36%)
Nov 29, 2011 8.169 8.177 8.020 8.118 498,395 -0.01(-0.16%)
Nov 28, 2011 8.092 8.131 8.033 8.131 506,204 +0.19(+2.41%)
Nov 25, 2011 7.837 8.020 7.837 7.939 198,154 +0.09(+1.08%)
Nov 23, 2011 7.952 7.977 7.798 7.854 362,625 -0.13(-1.65%)
Nov 22, 2011 8.016 8.071 7.947 7.986 282,448 -0.01(-0.16%)
Nov 21, 2011 8.003 8.050 7.922 7.998 703,964 -0.12(-1.52%)
Nov 18, 2011 7.981 8.122 7.930 8.122 615,332 +0.10(+1.27%)
Nov 17, 2011 7.943 8.033 7.918 8.020 581,918 +0.03(+0.43%)
Nov 16, 2011 7.930 8.050 7.892 7.986 682,858 +0.05(+0.59%)
Nov 15, 2011 7.909 7.960 7.883 7.939 539,376 +0.03(+0.32%)
Nov 14, 2011 7.858 7.930 7.837 7.913 524,600 +0.05(+0.60%)
Nov 11, 2011 7.751 7.892 7.751 7.866 584,466 +0.13(+1.71%)
Nov 10, 2011 7.743 7.743 7.666 7.734 562,238 +0.05(+0.67%)
Nov 09, 2011 7.654 7.739 7.605 7.683 610,643 +0.00(+0.06%)
Nov 08, 2011 7.675 7.709 7.645 7.679 552,696 +0.04(+0.50%)
Nov 07, 2011 7.624 7.669 7.560 7.641 345,051 -0.02(-0.22%)
Nov 04, 2011 7.671 7.675 7.496 7.658 348,634 +0.09(+1.12%)
Nov 03, 2011 7.551 7.590 7.394 7.573 338,988 +0.11(+1.54%)
Nov 02, 2011 7.364 7.479 7.338 7.458 239,372 +0.16(+2.16%)
Nov 01, 2011 7.368 7.479 7.287 7.300 638,154 -0.14(-1.95%)
Oct 31, 2011 7.628 7.688 7.347 7.445 1,267,829 -0.23(-3.05%)
Oct 28, 2011 7.679 7.700 7.619 7.679 342,257 +0.00(+0.00%)
Oct 27, 2011 7.577 7.709 7.556 7.679 1,030,673 +0.12(+1.58%)
Oct 26, 2011 7.573 7.573 7.486 7.560 357,323 +0.10(+1.31%)
Oct 25, 2011 7.564 7.564 7.432 7.462 349,000 -0.10(-1.30%)
Oct 24, 2011 7.513 7.560 7.453 7.560 716,105 +0.08(+1.02%)
Oct 21, 2011 7.479 7.526 7.406 7.483 798,276 +0.03(+0.34%)
Oct 20, 2011 7.449 7.479 7.398 7.458 813,470 +0.01(+0.11%)
Oct 19, 2011 7.411 7.453 7.377 7.449 2,584,116 -0.14(-1.85%)
Oct 18, 2011 7.722 7.773 7.560 7.590 802,681 -0.23(-2.99%)
Oct 17, 2011 7.986 7.986 7.726 7.824 706,570 -0.16(-2.03%)
Oct 14, 2011 7.994 7.994 7.901 7.986 220,880 +0.05(+0.59%)
Oct 13, 2011 7.858 7.956 7.794 7.939 190,636 +0.06(+0.81%)
Oct 12, 2011 7.892 7.956 7.849 7.875 342,299 -0.00(-0.05%)
Oct 11, 2011 7.773 7.879 7.773 7.879 159,263 +0.07(+0.93%)
Oct 10, 2011 7.764 7.832 7.688 7.807 219,424 +0.14(+1.89%)
Oct 07, 2011 7.811 7.841 7.632 7.662 286,723 -0.11(-1.37%)
Oct 06, 2011 7.649 7.773 7.564 7.769 223,404 +0.11(+1.45%)
Oct 05, 2011 7.730 7.730 7.445 7.658 235,181 -0.06(-0.83%)
Oct 04, 2011 7.215 7.769 7.155 7.722 471,370 +0.47(+6.46%)
Oct 03, 2011 7.607 7.654 7.253 7.253 357,730 -0.31(-4.11%)
Sep 30, 2011 7.645 7.770 7.564 7.564 226,104 -0.17(-2.15%)
Sep 29, 2011 7.683 7.730 7.534 7.730 208,135 +0.18(+2.37%)
Sep 28, 2011 7.777 7.790 7.551 7.551 177,767 -0.21(-2.69%)
Sep 27, 2011 7.675 7.871 7.666 7.760 268,907 +0.11(+1.45%)
Sep 26, 2011 7.543 7.649 7.436 7.649 184,235 +0.17(+2.34%)
Sep 23, 2011 7.402 7.487 7.389 7.475 238,971 +0.07(+0.98%)
Sep 22, 2011 7.394 7.487 7.360 7.402 471,832 -0.08(-1.03%)
Sep 21, 2011 7.679 7.743 7.470 7.479 233,305 -0.17(-2.28%)
Sep 20, 2011 7.760 7.803 7.654 7.654 152,242 -0.09(-1.10%)
Sep 19, 2011 7.815 7.815 7.624 7.739 191,091 -0.10(-1.25%)
Sep 16, 2011 7.862 7.892 7.807 7.837 293,058 +0.02(+0.22%)
Sep 15, 2011 7.854 7.875 7.730 7.820 173,773 +0.05(+0.60%)
Sep 14, 2011 7.824 7.871 7.680 7.773 187,525 +0.02(+0.27%)
Sep 13, 2011 7.747 7.811 7.705 7.751 172,348 +0.03(+0.44%)
Sep 12, 2011 7.560 7.730 7.500 7.717 254,331 +0.12(+1.57%)
Sep 09, 2011 7.645 7.696 7.551 7.598 205,388 -0.09(-1.22%)
Sep 08, 2011 7.807 7.862 7.683 7.692 135,603 -0.17(-2.11%)
Sep 07, 2011 7.705 7.862 7.692 7.858 220,403 +0.26(+3.36%)
Sep 06, 2011 7.470 7.636 7.453 7.602 211,206 -0.05(-0.67%)
Sep 02, 2011 7.636 7.811 7.611 7.654 287,298 -0.12(-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.