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

Main Street Capital Corp (NY: MAIN )

49.60 +0.04 (+0.08%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 18, 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 (%)
Nov 30, 2011 8.223 8.398 8.141 8.360 2,094,293 +0.19(+2.36%)
Nov 29, 2011 8.218 8.227 8.068 8.167 495,390 -0.01(-0.16%)
Nov 28, 2011 8.141 8.180 8.081 8.180 503,152 +0.19(+2.41%)
Nov 25, 2011 7.884 8.068 7.884 7.987 196,959 +0.09(+1.08%)
Nov 23, 2011 8.000 8.026 7.846 7.901 360,439 -0.13(-1.65%)
Nov 22, 2011 8.064 8.120 7.996 8.034 280,745 -0.01(-0.16%)
Nov 21, 2011 8.051 8.098 7.970 8.047 699,720 -0.12(-1.52%)
Nov 18, 2011 8.030 8.171 7.978 8.171 611,622 +0.10(+1.27%)
Nov 17, 2011 7.991 8.081 7.966 8.068 578,410 +0.03(+0.43%)
Nov 16, 2011 7.978 8.098 7.940 8.034 678,742 +0.05(+0.59%)
Nov 15, 2011 7.957 8.008 7.931 7.987 536,124 +0.03(+0.32%)
Nov 14, 2011 7.906 7.978 7.884 7.961 521,437 +0.05(+0.60%)
Nov 11, 2011 7.798 7.940 7.798 7.914 580,942 +0.13(+1.71%)
Nov 10, 2011 7.790 7.790 7.713 7.781 558,848 +0.05(+0.67%)
Nov 09, 2011 7.700 7.786 7.651 7.730 606,961 +0.00(+0.06%)
Nov 08, 2011 7.721 7.756 7.691 7.726 549,363 +0.04(+0.50%)
Nov 07, 2011 7.670 7.716 7.606 7.687 342,970 -0.02(-0.22%)
Nov 04, 2011 7.717 7.721 7.541 7.704 346,532 +0.09(+1.12%)
Nov 03, 2011 7.597 7.636 7.439 7.619 336,945 +0.12(+1.54%)
Nov 02, 2011 7.409 7.524 7.383 7.503 237,929 +0.16(+2.16%)
Nov 01, 2011 7.413 7.524 7.331 7.344 634,306 -0.15(-1.95%)
Oct 31, 2011 7.674 7.734 7.391 7.490 1,260,186 -0.24(-3.05%)
Oct 28, 2011 7.726 7.747 7.666 7.726 340,193 +0.00(+0.00%)
Oct 27, 2011 7.623 7.756 7.601 7.726 1,024,459 +0.12(+1.58%)
Oct 26, 2011 7.619 7.619 7.532 7.606 355,169 +0.10(+1.31%)
Oct 25, 2011 7.610 7.610 7.477 7.507 346,896 -0.10(-1.30%)
Oct 24, 2011 7.559 7.606 7.499 7.606 711,788 +0.08(+1.02%)
Oct 21, 2011 7.524 7.571 7.451 7.529 793,463 +0.03(+0.34%)
Oct 20, 2011 7.494 7.524 7.443 7.503 808,565 +0.01(+0.11%)
Oct 19, 2011 7.456 7.499 7.421 7.494 2,568,537 -0.14(-1.85%)
Oct 18, 2011 7.768 7.820 7.606 7.636 797,842 -0.24(-2.99%)
Oct 17, 2011 8.034 8.034 7.773 7.871 702,310 -0.16(-2.03%)
Oct 14, 2011 8.043 8.043 7.948 8.034 219,548 +0.05(+0.59%)
Oct 13, 2011 7.906 8.004 7.841 7.987 189,487 +0.06(+0.81%)
Oct 12, 2011 7.940 8.004 7.897 7.923 340,235 -0.00(-0.05%)
Oct 11, 2011 7.820 7.927 7.820 7.927 158,303 +0.07(+0.93%)
Oct 10, 2011 7.811 7.880 7.734 7.854 218,101 +0.15(+1.89%)
Oct 07, 2011 7.858 7.888 7.679 7.708 284,994 -0.11(-1.37%)
Oct 06, 2011 7.696 7.820 7.610 7.816 222,057 +0.11(+1.45%)
Oct 05, 2011 7.777 7.777 7.490 7.704 233,763 -0.06(-0.83%)
Oct 04, 2011 7.259 7.816 7.199 7.768 468,528 +0.47(+6.46%)
Oct 03, 2011 7.653 7.700 7.297 7.297 355,573 -0.31(-4.11%)
Sep 30, 2011 7.691 7.818 7.610 7.610 224,741 -0.17(-2.15%)
Sep 29, 2011 7.730 7.777 7.580 7.777 206,880 +0.18(+2.37%)
Sep 28, 2011 7.824 7.837 7.597 7.597 176,695 -0.21(-2.69%)
Sep 27, 2011 7.721 7.918 7.713 7.807 267,286 +0.11(+1.45%)
Sep 26, 2011 7.589 7.696 7.481 7.696 183,125 +0.18(+2.34%)
Sep 23, 2011 7.447 7.533 7.434 7.520 237,530 +0.07(+0.98%)
Sep 22, 2011 7.439 7.533 7.404 7.447 468,988 -0.08(-1.02%)
Sep 21, 2011 7.726 7.790 7.516 7.524 231,898 -0.18(-2.28%)
Sep 20, 2011 7.807 7.851 7.700 7.700 151,325 -0.09(-1.10%)
Sep 19, 2011 7.863 7.863 7.670 7.786 189,939 -0.10(-1.25%)
Sep 16, 2011 7.910 7.940 7.854 7.884 291,291 +0.02(+0.22%)
Sep 15, 2011 7.901 7.923 7.777 7.867 172,725 +0.05(+0.60%)
Sep 14, 2011 7.871 7.918 7.726 7.820 186,394 +0.02(+0.27%)
Sep 13, 2011 7.794 7.858 7.751 7.798 171,309 +0.03(+0.44%)
Sep 12, 2011 7.606 7.777 7.546 7.764 252,798 +0.12(+1.57%)
Sep 09, 2011 7.691 7.743 7.597 7.644 204,150 -0.09(-1.22%)
Sep 08, 2011 7.854 7.910 7.730 7.739 134,785 -0.17(-2.11%)
Sep 07, 2011 7.751 7.910 7.739 7.906 219,074 +0.26(+3.36%)
Sep 06, 2011 7.516 7.683 7.499 7.649 209,933 -0.05(-0.67%)
Sep 02, 2011 7.683 7.858 7.657 7.700 285,566 -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.