Skip to main content

Main Street Capital Corp (NY: MAIN )

49.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.93 26.93 26.69 26.69 462,917 -0.40(-1.49%)
May 30, 2019 27.27 27.30 27.06 27.10 218,785 -0.05(-0.20%)
May 29, 2019 27.24 27.24 27.02 27.15 351,515 -0.16(-0.59%)
May 28, 2019 27.38 27.47 27.22 27.31 341,404 -0.06(-0.22%)
May 24, 2019 27.38 27.51 27.28 27.37 247,869 +0.01(+0.05%)
May 23, 2019 27.36 27.58 27.30 27.36 313,989 -0.22(-0.81%)
May 22, 2019 27.44 27.59 27.40 27.58 280,444 +0.13(+0.47%)
May 21, 2019 27.36 27.47 27.35 27.45 384,671 +0.09(+0.34%)
May 20, 2019 27.16 27.44 27.14 27.36 244,882 +0.18(+0.67%)
May 17, 2019 27.03 27.37 27.03 27.18 352,868 -0.04(-0.15%)
May 16, 2019 27.26 27.48 26.88 27.22 461,400 -0.01(-0.05%)
May 15, 2019 26.97 27.24 26.91 27.23 332,212 +0.11(+0.40%)
May 14, 2019 26.87 27.23 26.86 27.12 321,684 +0.38(+1.40%)
May 13, 2019 26.86 26.95 26.54 26.75 437,347 -0.38(-1.41%)
May 10, 2019 26.80 27.17 26.60 27.13 503,415 +0.58(+2.17%)
May 09, 2019 26.50 26.55 26.30 26.55 302,923 +0.01(+0.05%)
May 08, 2019 26.59 26.77 26.50 26.54 299,898 -0.05(-0.18%)
May 07, 2019 26.77 26.89 26.39 26.59 473,801 -0.17(-0.65%)
May 06, 2019 26.50 26.79 26.47 26.76 256,415 -0.01(-0.05%)
May 03, 2019 26.51 26.85 26.50 26.77 370,285 +0.27(+1.01%)
May 02, 2019 26.28 26.59 26.28 26.51 314,280 +0.19(+0.71%)
May 01, 2019 26.40 26.47 26.29 26.32 285,960 -0.13(-0.48%)
Apr 30, 2019 26.33 26.45 26.18 26.45 315,487 +0.13(+0.51%)
Apr 29, 2019 26.17 26.39 26.15 26.31 312,699 +0.21(+0.82%)
Apr 26, 2019 25.95 26.13 25.90 26.10 349,092 +0.15(+0.59%)
Apr 25, 2019 25.83 26.04 25.71 25.94 255,062 +0.13(+0.52%)
Apr 24, 2019 25.90 26.01 25.80 25.81 287,712 -0.04(-0.16%)
Apr 23, 2019 25.72 25.89 25.66 25.85 179,602 +0.15(+0.57%)
Apr 22, 2019 25.59 25.76 25.59 25.70 245,149 +0.08(+0.31%)
Apr 18, 2019 25.68 25.74 25.54 25.62 196,858 -0.05(-0.18%)
Apr 17, 2019 25.88 25.88 25.65 25.67 232,281 -0.13(-0.52%)
Apr 16, 2019 25.66 25.83 25.61 25.80 369,293 +0.21(+0.81%)
Apr 15, 2019 25.66 25.68 25.52 25.60 265,645 +0.01(+0.03%)
Apr 12, 2019 25.55 25.64 25.50 25.59 232,836 +0.10(+0.39%)
Apr 11, 2019 25.38 25.55 25.36 25.49 304,332 +0.14(+0.55%)
Apr 10, 2019 25.29 25.36 25.26 25.35 224,660 +0.11(+0.45%)
Apr 09, 2019 25.38 25.40 25.20 25.24 284,557 -0.15(-0.58%)
Apr 08, 2019 25.26 25.39 25.14 25.38 333,079 +0.11(+0.45%)
Apr 05, 2019 25.03 25.28 25.00 25.27 326,901 +0.28(+1.12%)
Apr 04, 2019 25.06 25.16 24.86 24.99 312,410 -0.08(-0.32%)
Apr 03, 2019 25.14 25.24 25.00 25.07 260,931 +0.01(+0.03%)
Apr 02, 2019 25.08 25.27 24.89 25.06 298,628 +0.01(+0.03%)
Apr 01, 2019 24.90 25.11 24.82 25.06 284,797 +0.26(+1.05%)
Mar 29, 2019 25.01 25.01 24.76 24.80 337,403 -0.11(-0.43%)
Mar 28, 2019 25.00 25.06 24.79 24.90 314,395 -0.05(-0.21%)
Mar 27, 2019 25.02 25.11 24.86 24.96 210,576 -0.03(-0.11%)
Mar 26, 2019 25.07 25.22 24.85 24.98 263,200 +0.05(+0.19%)
Mar 25, 2019 24.76 25.23 24.69 24.94 335,445 +0.15(+0.59%)
Mar 22, 2019 25.06 25.14 24.78 24.79 366,657 -0.35(-1.41%)
Mar 21, 2019 25.08 25.31 25.06 25.14 305,221 +0.03(+0.11%)
Mar 20, 2019 25.30 25.36 25.03 25.12 648,693 -0.23(-0.92%)
Mar 19, 2019 25.78 25.78 25.35 25.35 402,249 -0.35(-1.35%)
Mar 18, 2019 25.52 25.71 25.45 25.70 457,047 +0.21(+0.81%)
Mar 15, 2019 25.36 25.61 25.36 25.49 938,441 +0.13(+0.50%)
Mar 14, 2019 25.16 25.44 25.15 25.36 563,986 +0.21(+0.84%)
Mar 13, 2019 24.90 25.18 24.85 25.15 618,292 +0.33(+1.34%)
Mar 12, 2019 24.88 24.98 24.79 24.82 493,280 -0.05(-0.19%)
Mar 11, 2019 24.69 24.89 24.54 24.87 357,672 +0.28(+1.13%)
Mar 08, 2019 24.40 24.59 24.34 24.59 259,077 +0.17(+0.68%)
Mar 07, 2019 24.54 24.63 24.35 24.42 405,512 -0.13(-0.54%)
Mar 06, 2019 24.87 24.90 24.54 24.56 408,786 -0.30(-1.23%)
Mar 05, 2019 25.20 25.26 24.84 24.86 397,277 -0.31(-1.21%)
Mar 04, 2019 25.50 25.53 25.15 25.17 478,549 -0.31(-1.20%)
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.