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 (%)
Jul 29, 2011 7.649 7.658 7.481 7.481 668,809 -0.26(-3.38%)
Jul 28, 2011 7.631 7.867 7.610 7.743 238,949 +0.10(+1.35%)
Jul 27, 2011 7.871 7.871 7.576 7.640 693,178 -0.25(-3.20%)
Jul 26, 2011 8.047 8.141 7.880 7.893 239,831 -0.17(-2.13%)
Jul 25, 2011 8.090 8.098 7.970 8.064 200,385 -0.05(-0.58%)
Jul 22, 2011 8.137 8.137 8.077 8.111 141,600 -0.09(-1.15%)
Jul 21, 2011 8.111 8.227 8.073 8.206 259,540 +0.13(+1.65%)
Jul 20, 2011 8.154 8.158 8.056 8.073 106,275 -0.06(-0.74%)
Jul 19, 2011 8.120 8.133 8.077 8.133 208,068 +0.01(+0.11%)
Jul 18, 2011 8.141 8.184 8.060 8.124 219,662 -0.01(-0.11%)
Jul 15, 2011 8.103 8.167 8.090 8.133 193,470 +0.03(+0.42%)
Jul 14, 2011 8.158 8.167 8.098 8.098 227,180 -0.03(-0.37%)
Jul 13, 2011 8.206 8.291 8.051 8.128 257,666 -0.07(-0.84%)
Jul 12, 2011 8.171 8.274 8.171 8.197 176,329 -0.01(-0.10%)
Jul 11, 2011 8.296 8.317 8.188 8.206 185,304 -0.10(-1.24%)
Jul 08, 2011 8.231 8.334 8.201 8.308 155,766 +0.03(+0.36%)
Jul 07, 2011 8.270 8.287 8.206 8.278 251,411 +0.01(+0.10%)
Jul 06, 2011 8.236 8.270 8.197 8.270 192,100 +0.06(+0.68%)
Jul 05, 2011 8.236 8.248 8.158 8.214 223,018 +0.01(+0.10%)
Jul 01, 2011 8.154 8.227 8.116 8.206 239,714 +0.09(+1.06%)
Jun 30, 2011 8.021 8.163 8.013 8.120 298,990 +0.10(+1.23%)
Jun 29, 2011 8.026 8.051 7.974 8.021 182,103 +0.02(+0.27%)
Jun 28, 2011 8.013 8.034 7.936 8.000 193,323 +0.02(+0.27%)
Jun 27, 2011 7.901 7.978 7.820 7.978 257,115 +0.07(+0.92%)
Jun 24, 2011 7.833 7.906 7.693 7.906 634,033 +0.12(+1.49%)
Jun 23, 2011 7.721 7.798 7.601 7.790 155,353 +0.04(+0.55%)
Jun 22, 2011 7.824 7.863 7.739 7.747 100,987 -0.10(-1.26%)
Jun 21, 2011 7.858 7.863 7.756 7.846 214,790 +0.04(+0.49%)
Jun 20, 2011 7.803 7.858 7.794 7.807 148,692 +0.06(+0.72%)
Jun 17, 2011 7.786 7.837 7.751 7.751 219,074 +0.02(+0.22%)
Jun 16, 2011 7.717 7.820 7.713 7.734 181,190 +0.00(+0.00%)
Jun 15, 2011 7.803 7.867 7.713 7.734 182,243 -0.12(-1.47%)
Jun 14, 2011 7.846 7.906 7.799 7.850 157,243 +0.05(+0.60%)
Jun 13, 2011 7.798 7.940 7.777 7.803 146,659 +0.00(+0.05%)
Jun 10, 2011 7.884 7.884 7.798 7.798 145,098 -0.09(-1.14%)
Jun 09, 2011 7.910 7.929 7.884 7.888 104,719 -0.01(-0.16%)
Jun 08, 2011 7.893 7.944 7.884 7.901 147,509 +0.00(+0.00%)
Jun 07, 2011 7.884 7.996 7.884 7.901 144,627 +0.06(+0.76%)
Jun 06, 2011 7.798 7.953 7.756 7.841 425,985 +0.02(+0.27%)
Jun 03, 2011 7.803 7.927 7.760 7.820 189,580 -0.04(-0.49%)
May 24, 2011 7.897 7.957 7.820 7.858 170,086 +0.00(+0.05%)
May 23, 2011 7.786 7.897 7.786 7.854 245,988 -0.05(-0.65%)
May 20, 2011 7.914 7.970 7.906 7.906 130,446 -0.06(-0.75%)
May 19, 2011 7.957 7.978 7.888 7.966 120,757 +0.06(+0.70%)
May 18, 2011 7.948 7.953 7.871 7.910 281,968 -0.06(-0.81%)
May 17, 2011 8.090 8.133 7.957 7.974 301,462 -0.12(-1.43%)
May 16, 2011 8.013 8.120 7.927 8.090 254,550 +0.03(+0.43%)
May 13, 2011 8.163 8.163 8.034 8.056 199,165 -0.10(-1.21%)
May 12, 2011 7.983 8.163 7.974 8.154 193,638 +0.16(+2.04%)
May 11, 2011 8.141 8.141 7.914 7.991 222,689 -0.14(-1.74%)
May 10, 2011 8.051 8.141 7.987 8.133 294,647 +0.09(+1.17%)
May 09, 2011 7.833 8.051 7.833 8.038 309,018 +0.24(+3.02%)
May 06, 2011 7.811 7.880 7.777 7.803 281,258 +0.09(+1.22%)
May 05, 2011 7.880 7.880 7.031 7.708 1,037,676 -0.19(-2.44%)
May 04, 2011 7.927 7.961 7.841 7.901 143,177 -0.01(-0.11%)
May 03, 2011 7.897 7.966 7.854 7.910 116,350 +0.02(+0.22%)
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.