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

Main Street Capital Corp (NY: MAIN )

49.72 +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 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 8.173 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.