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 (%)
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%)
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.