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

Main Street Capital Corp (NY: MAIN )

48.75 +0.20 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 24, 2011 7.896 7.956 7.819 7.858 170,102 +0.00(+0.05%)
May 23, 2011 7.785 7.896 7.785 7.853 246,012 -0.05(-0.65%)
May 20, 2011 7.913 7.969 7.905 7.905 130,459 -0.06(-0.75%)
May 19, 2011 7.956 7.978 7.888 7.965 120,768 +0.06(+0.70%)
May 18, 2011 7.948 7.952 7.871 7.909 281,995 -0.06(-0.81%)
May 17, 2011 8.089 8.132 7.956 7.973 301,491 -0.12(-1.43%)
May 16, 2011 8.012 8.119 7.926 8.089 254,575 +0.03(+0.43%)
May 13, 2011 8.162 8.162 8.033 8.055 199,184 -0.10(-1.21%)
May 12, 2011 7.982 8.162 7.973 8.153 193,657 +0.16(+2.04%)
May 11, 2011 8.140 8.140 7.913 7.991 222,711 -0.14(-1.74%)
May 10, 2011 8.051 8.140 7.986 8.132 294,676 +0.09(+1.17%)
May 09, 2011 7.832 8.051 7.832 8.038 309,049 +0.24(+3.02%)
May 06, 2011 7.811 7.879 7.776 7.802 281,286 +0.09(+1.22%)
May 05, 2011 7.879 7.879 7.031 7.708 1,037,777 -0.19(-2.44%)
May 04, 2011 7.926 7.961 7.841 7.901 143,191 -0.01(-0.11%)
May 03, 2011 7.896 7.965 7.853 7.909 116,362 +0.02(+0.22%)
May 02, 2011 7.931 7.931 7.892 7.892 211,550 -0.17(-2.07%)
Apr 29, 2011 8.008 8.063 7.982 8.059 233,975 +0.06(+0.80%)
Apr 28, 2011 7.969 8.003 7.896 7.995 128,825 +0.04(+0.48%)
Apr 27, 2011 7.982 7.986 7.926 7.956 92,459 -0.00(-0.05%)
Apr 26, 2011 7.875 7.991 7.862 7.961 172,142 +0.09(+1.14%)
Apr 25, 2011 7.844 7.875 7.841 7.871 136,985 +0.05(+0.60%)
Apr 21, 2011 7.841 7.862 7.763 7.823 139,060 +0.01(+0.16%)
Apr 20, 2011 7.883 7.892 7.746 7.811 295,770 +0.00(+0.00%)
Apr 19, 2011 7.883 7.913 7.781 7.811 111,600 -0.10(-1.30%)
Apr 18, 2011 7.948 7.976 7.862 7.913 295,628 -0.02(-0.22%)
Apr 15, 2011 7.926 7.952 7.862 7.931 257,500 +0.03(+0.38%)
Apr 14, 2011 7.811 7.901 7.781 7.901 231,438 +0.06(+0.76%)
Apr 13, 2011 7.939 7.962 7.806 7.841 228,731 -0.06(-0.81%)
Apr 12, 2011 7.883 7.935 7.819 7.905 323,944 -0.00(-0.05%)
Apr 11, 2011 7.995 8.051 7.905 7.909 275,133 -0.11(-1.39%)
Apr 08, 2011 8.055 8.063 7.969 8.021 239,999 -0.01(-0.11%)
Apr 07, 2011 8.055 8.055 7.978 8.029 246,343 -0.03(-0.32%)
Apr 06, 2011 8.033 8.063 7.995 8.055 432,950 +0.04(+0.53%)
Apr 05, 2011 7.952 8.029 7.946 8.012 243,939 +0.07(+0.86%)
Apr 04, 2011 8.033 8.033 7.926 7.943 313,404 -0.08(-1.01%)
Apr 01, 2011 7.922 8.025 7.892 8.025 600,744 +0.12(+1.52%)
Mar 31, 2011 7.888 7.918 7.871 7.905 527,898 +0.00(+0.00%)
Mar 30, 2011 7.905 7.905 7.905 7.905 323,916 +0.03(+0.33%)
Mar 29, 2011 7.849 7.879 7.798 7.879 278,265 +0.06(+0.71%)
Mar 28, 2011 7.841 7.871 7.819 7.823 321,617 +0.01(+0.11%)
Mar 25, 2011 7.862 7.862 7.806 7.815 224,074 -0.03(-0.33%)
Mar 24, 2011 7.832 7.862 7.819 7.841 360,297 +0.02(+0.22%)
Mar 23, 2011 7.806 7.841 7.776 7.823 524,565 -0.00(-0.05%)
Mar 22, 2011 7.802 7.858 7.768 7.828 2,505,550 -0.35(-4.25%)
Mar 21, 2011 8.368 8.376 8.153 8.175 255,966 -0.05(-0.57%)
Mar 18, 2011 8.110 8.222 8.110 8.222 149,792 +0.16(+1.97%)
Mar 17, 2011 8.076 8.230 7.956 8.063 149,323 +0.10(+1.24%)
Mar 16, 2011 8.162 8.213 7.965 7.965 309,553 -0.23(-2.77%)
Mar 15, 2011 8.080 8.308 8.080 8.192 289,662 -0.12(-1.39%)
Mar 14, 2011 8.295 8.346 8.209 8.308 148,095 +0.01(+0.16%)
Mar 11, 2011 8.183 8.312 8.140 8.295 289,898 +0.17(+2.11%)
Mar 10, 2011 8.140 8.286 7.952 8.123 394,067 -0.12(-1.40%)
Mar 09, 2011 8.286 8.303 8.222 8.239 107,014 -0.05(-0.57%)
Mar 08, 2011 8.269 8.333 8.226 8.286 104,008 +0.04(+0.47%)
Mar 07, 2011 8.402 8.402 8.226 8.248 165,056 -0.10(-1.18%)
Mar 04, 2011 8.428 8.483 8.299 8.346 88,463 -0.06(-0.76%)
Mar 03, 2011 8.393 8.449 8.346 8.410 94,989 +0.07(+0.87%)
Mar 02, 2011 8.260 8.368 8.230 8.338 117,272 +0.09(+1.04%)
Mar 01, 2011 8.462 8.509 8.226 8.252 146,774 -0.19(-2.23%)
Feb 28, 2011 8.376 8.462 8.290 8.440 177,723 +0.13(+1.60%)
Feb 25, 2011 8.380 8.398 8.235 8.308 131,647 +0.06(+0.67%)
Feb 24, 2011 8.269 8.312 8.162 8.252 228,415 +0.04(+0.47%)
Feb 23, 2011 8.338 8.338 8.188 8.213 129,712 -0.06(-0.67%)
Feb 22, 2011 8.303 8.423 8.269 8.269 193,760 -0.15(-1.83%)
Feb 18, 2011 8.462 8.462 8.282 8.423 137,753 -0.00(-0.05%)
Feb 17, 2011 8.391 8.432 8.209 8.428 129,304 -0.02(-0.20%)
Feb 16, 2011 8.479 8.483 8.355 8.445 166,205 +0.06(+0.72%)
Feb 15, 2011 8.333 8.552 8.333 8.385 106,164 +0.05(+0.62%)
Feb 14, 2011 8.385 8.410 8.295 8.333 155,060 +0.00(+0.05%)
Feb 11, 2011 8.269 8.354 8.269 8.329 94,735 +0.03(+0.41%)
Feb 10, 2011 8.342 8.389 8.256 8.295 101,583 -0.04(-0.46%)
Feb 09, 2011 8.213 8.353 8.194 8.333 67,807 +0.07(+0.88%)
Feb 08, 2011 8.398 8.513 8.230 8.260 119,965 -0.18(-2.08%)
Feb 07, 2011 8.440 8.526 8.400 8.436 118,565 -0.01(-0.10%)
Feb 04, 2011 8.256 8.462 8.200 8.445 166,384 +0.19(+2.34%)
Feb 03, 2011 8.440 8.440 8.170 8.252 163,058 -0.11(-1.33%)
Feb 02, 2011 8.248 8.449 8.248 8.363 245,087 +0.09(+1.09%)
Feb 01, 2011 8.415 8.415 8.145 8.273 268,796 -0.10(-1.18%)
Jan 31, 2011 8.089 8.380 7.991 8.372 424,895 +0.35(+4.32%)
Jan 28, 2011 8.200 8.312 7.973 8.025 251,868 -0.24(-2.90%)
Jan 27, 2011 8.038 8.286 8.033 8.265 239,546 +0.19(+2.39%)
Jan 26, 2011 7.982 8.098 7.948 8.072 124,662 +0.08(+1.02%)
Jan 25, 2011 7.841 7.991 7.802 7.991 130,114 +0.10(+1.30%)
Jan 24, 2011 7.755 7.905 7.755 7.888 90,732 +0.15(+1.94%)
Jan 21, 2011 7.721 7.793 7.682 7.738 151,451 +0.09(+1.12%)
Jan 20, 2011 7.956 8.068 7.494 7.652 420,822 -0.34(-4.29%)
Jan 19, 2011 8.265 8.265 7.935 7.995 318,326 -0.25(-3.06%)
Jan 18, 2011 8.269 8.269 8.033 8.248 247,312 -0.02(-0.26%)
Jan 14, 2011 8.149 8.286 8.098 8.269 182,099 +0.15(+1.85%)
Jan 13, 2011 8.175 8.209 8.085 8.119 177,172 +0.03(+0.42%)
Jan 12, 2011 8.128 8.350 8.003 8.085 253,186 +0.11(+1.34%)
Jan 11, 2011 7.935 8.012 7.905 7.978 131,918 +0.10(+1.31%)
Jan 10, 2011 7.772 8.128 7.721 7.875 385,387 +0.11(+1.43%)
Jan 07, 2011 7.781 7.798 7.716 7.763 118,411 -0.02(-0.28%)
Jan 06, 2011 7.849 7.901 7.755 7.785 120,220 -0.06(-0.82%)
Jan 05, 2011 7.875 7.905 7.759 7.849 138,873 +0.02(+0.27%)
Jan 04, 2011 7.751 7.888 7.712 7.828 169,981 -0.09(-1.14%)
Jan 03, 2011 7.841 7.926 7.793 7.918 286,178 +0.12(+1.59%)
Dec 31, 2010 7.712 7.836 7.712 7.793 153,232 +0.05(+0.66%)
Dec 30, 2010 7.768 7.793 7.721 7.742 120,087 -0.03(-0.33%)
Dec 29, 2010 7.703 7.819 7.691 7.768 115,876 +0.12(+1.57%)
Dec 28, 2010 7.579 7.686 7.549 7.648 158,902 +0.06(+0.85%)
Dec 27, 2010 7.571 7.613 7.532 7.583 191,022 +0.03(+0.34%)
Dec 23, 2010 7.541 7.571 7.515 7.558 130,450 +0.01(+0.17%)
Dec 22, 2010 7.541 7.656 7.489 7.545 134,266 +0.05(+0.63%)
Dec 21, 2010 7.489 7.541 7.438 7.498 193,062 +0.05(+0.69%)
Dec 20, 2010 7.455 7.494 7.434 7.446 181,131 -0.01(-0.11%)
Dec 17, 2010 7.511 7.511 7.386 7.455 326,526 +0.01(+0.12%)
Dec 16, 2010 7.421 7.457 7.369 7.446 135,743 +0.03(+0.35%)
Dec 15, 2010 7.442 7.519 7.412 7.421 145,215 +0.00(+0.06%)
Dec 14, 2010 7.412 7.498 7.391 7.416 229,475 +0.00(+0.00%)
Dec 13, 2010 7.541 7.571 7.404 7.416 194,239 -0.11(-1.48%)
Dec 10, 2010 7.506 7.536 7.434 7.528 132,394 +0.06(+0.80%)
Dec 09, 2010 7.566 7.566 7.455 7.468 159,277 -0.03(-0.46%)
Dec 08, 2010 7.485 7.566 7.446 7.502 148,513 +0.06(+0.75%)
Dec 07, 2010 7.549 7.549 7.386 7.446 142,680 -0.01(-0.11%)
Dec 06, 2010 7.356 7.498 7.339 7.455 127,971 +0.10(+1.34%)
Dec 03, 2010 7.202 7.365 7.202 7.356 144,015 +0.10(+1.36%)
Dec 02, 2010 7.326 7.326 7.241 7.258 145,535 -0.05(-0.70%)
Dec 01, 2010 7.322 7.369 7.254 7.309 118,105 +0.01(+0.18%)
Nov 30, 2010 7.284 7.322 7.198 7.296 276,328 -0.03(-0.35%)
Nov 29, 2010 7.352 7.369 7.266 7.322 104,955 -0.04(-0.58%)
Nov 26, 2010 7.318 7.414 7.301 7.365 37,418 -0.01(-0.12%)
Nov 24, 2010 7.365 7.374 7.374 7.374 115,216 +0.06(+0.88%)
Nov 23, 2010 7.408 7.434 7.284 7.309 137,137 -0.15(-1.95%)
Nov 22, 2010 7.408 7.481 7.391 7.455 193,984 +0.05(+0.64%)
Nov 19, 2010 7.425 7.425 7.339 7.408 137,907 +0.00(+0.06%)
Nov 18, 2010 7.344 7.464 7.326 7.404 205,621 +0.12(+1.65%)
Nov 17, 2010 7.275 7.292 7.189 7.284 127,651 -0.02(-0.23%)
Nov 16, 2010 7.472 7.498 7.164 7.301 429,509 -0.18(-2.35%)
Nov 15, 2010 7.532 7.541 7.451 7.476 158,621 -0.06(-0.74%)
Nov 12, 2010 7.541 7.588 7.511 7.532 155,032 -0.02(-0.28%)
Nov 11, 2010 7.622 7.622 7.489 7.554 143,471 -0.02(-0.23%)
Nov 10, 2010 7.609 7.682 7.485 7.571 230,873 +0.00(+0.06%)
Nov 09, 2010 7.691 7.733 7.416 7.566 221,729 -0.09(-1.12%)
Nov 08, 2010 7.601 7.661 7.502 7.652 274,017 +0.04(+0.51%)
Nov 05, 2010 7.284 7.648 7.279 7.613 372,632 +0.33(+4.59%)
Nov 04, 2010 7.194 7.279 7.176 7.279 392,151 +0.08(+1.13%)
Nov 03, 2010 7.176 7.219 7.155 7.198 123,478 -0.01(-0.12%)
Nov 02, 2010 7.155 7.206 7.091 7.206 181,394 +0.14(+2.00%)
Nov 01, 2010 7.219 7.219 7.027 7.065 333,642 -0.13(-1.79%)
Oct 29, 2010 7.138 7.198 7.117 7.194 155,078 +0.06(+0.84%)
Oct 28, 2010 7.164 7.176 7.121 7.134 137,001 +0.00(+0.00%)
Oct 27, 2010 7.091 7.176 7.069 7.134 214,325 -0.02(-0.24%)
Oct 25, 2010 7.164 7.198 7.074 7.151 151,724 +0.04(+0.60%)
Oct 22, 2010 7.194 7.194 7.074 7.108 145,103 -0.04(-0.60%)
Oct 21, 2010 7.176 7.198 7.117 7.151 204,536 +0.01(+0.18%)
Oct 20, 2010 6.979 7.176 6.979 7.138 375,792 +0.23(+3.29%)
Oct 19, 2010 7.069 7.146 6.855 6.911 396,945 -0.27(-3.70%)
Oct 18, 2010 7.155 7.219 7.117 7.176 260,429 +0.04(+0.60%)
Oct 15, 2010 7.117 7.155 7.048 7.134 236,458 +0.07(+1.03%)
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.