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

Main Street Capital Corp (NY: MAIN )

49.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2011 8.008 8.063 7.866 8.025 251,695 +0.08(+1.02%)
Aug 30, 2011 8.025 8.055 7.892 7.943 196,215 -0.12(-1.44%)
Aug 29, 2011 7.905 8.072 7.806 8.059 362,838 +0.24(+3.07%)
Aug 26, 2011 7.738 7.862 7.701 7.819 279,827 +0.08(+1.05%)
Aug 25, 2011 7.896 7.965 7.733 7.738 248,103 -0.17(-2.17%)
Aug 24, 2011 7.943 7.982 7.813 7.909 411,848 -0.06(-0.70%)
Aug 23, 2011 7.768 7.991 7.768 7.965 402,787 +0.20(+2.54%)
Aug 22, 2011 7.845 7.875 7.669 7.768 322,392 +0.06(+0.78%)
Aug 19, 2011 7.682 7.883 7.622 7.708 332,478 -0.08(-0.99%)
Aug 18, 2011 7.926 7.926 7.691 7.785 474,274 -0.30(-3.76%)
Aug 17, 2011 8.132 8.162 8.055 8.089 385,049 -0.04(-0.53%)
Aug 16, 2011 8.051 8.179 7.965 8.132 322,698 +0.05(+0.64%)
Aug 15, 2011 7.772 8.140 7.763 8.081 617,645 +0.36(+4.72%)
Aug 12, 2011 7.515 7.738 7.421 7.716 253,252 +0.26(+3.51%)
Aug 11, 2011 7.168 7.583 7.155 7.455 472,525 +0.32(+4.50%)
Aug 10, 2011 7.378 7.545 7.117 7.134 413,421 -0.37(-4.97%)
Aug 09, 2011 7.292 7.575 6.868 7.506 731,111 +0.66(+9.64%)
Aug 08, 2011 7.292 7.425 6.847 6.847 969,684 -0.71(-9.36%)
Aug 05, 2011 7.468 7.725 7.391 7.554 515,474 -0.00(-0.06%)
Aug 04, 2011 7.785 7.913 7.541 7.558 438,299 -0.19(-2.49%)
Aug 03, 2011 7.669 7.806 7.549 7.751 291,126 +0.09(+1.17%)
Aug 02, 2011 7.763 7.763 7.626 7.661 224,093 -0.10(-1.27%)
Aug 01, 2011 7.673 7.892 7.669 7.759 388,692 +0.28(+3.72%)
Jul 29, 2011 7.648 7.658 7.481 7.481 668,874 -0.26(-3.38%)
Jul 28, 2011 7.631 7.866 7.609 7.742 238,972 +0.10(+1.35%)
Jul 27, 2011 7.871 7.871 7.575 7.639 693,246 -0.25(-3.20%)
Jul 26, 2011 8.046 8.140 7.879 7.892 239,854 -0.17(-2.13%)
Jul 25, 2011 8.089 8.098 7.969 8.063 200,405 -0.05(-0.58%)
Jul 22, 2011 8.136 8.136 8.076 8.110 141,613 -0.09(-1.15%)
Jul 21, 2011 8.110 8.226 8.072 8.205 259,565 +0.13(+1.65%)
Jul 20, 2011 8.153 8.158 8.055 8.072 106,286 -0.06(-0.74%)
Jul 19, 2011 8.119 8.132 8.076 8.132 208,089 +0.01(+0.11%)
Jul 18, 2011 8.140 8.183 8.059 8.123 219,684 -0.01(-0.11%)
Jul 15, 2011 8.102 8.166 8.089 8.132 193,489 +0.03(+0.42%)
Jul 14, 2011 8.158 8.166 8.098 8.098 227,202 -0.03(-0.37%)
Jul 13, 2011 8.205 8.290 8.051 8.128 257,691 -0.07(-0.84%)
Jul 12, 2011 8.170 8.273 8.170 8.196 176,346 -0.01(-0.10%)
Jul 11, 2011 8.295 8.316 8.188 8.205 185,323 -0.10(-1.24%)
Jul 08, 2011 8.230 8.333 8.200 8.308 155,781 +0.03(+0.36%)
Jul 07, 2011 8.269 8.286 8.205 8.278 251,436 +0.01(+0.10%)
Jul 06, 2011 8.235 8.269 8.196 8.269 192,119 +0.06(+0.68%)
Jul 05, 2011 8.235 8.248 8.158 8.213 223,040 +0.01(+0.10%)
Jul 01, 2011 8.153 8.226 8.115 8.205 239,738 +0.09(+1.06%)
Jun 30, 2011 8.021 8.162 8.012 8.119 299,019 +0.10(+1.23%)
Jun 29, 2011 8.025 8.051 7.973 8.021 182,120 +0.02(+0.27%)
Jun 28, 2011 8.012 8.033 7.935 7.999 193,342 +0.02(+0.27%)
Jun 27, 2011 7.901 7.978 7.819 7.978 257,140 +0.07(+0.92%)
Jun 24, 2011 7.832 7.905 7.692 7.905 634,095 +0.12(+1.49%)
Jun 23, 2011 7.721 7.798 7.601 7.789 155,368 +0.04(+0.55%)
Jun 22, 2011 7.823 7.862 7.738 7.746 100,997 -0.10(-1.26%)
Jun 21, 2011 7.858 7.862 7.755 7.845 214,811 +0.04(+0.49%)
Jun 20, 2011 7.802 7.858 7.793 7.806 148,707 +0.06(+0.72%)
Jun 17, 2011 7.785 7.836 7.751 7.751 219,096 +0.02(+0.22%)
Jun 16, 2011 7.716 7.819 7.712 7.733 181,208 +0.00(+0.00%)
Jun 15, 2011 7.802 7.866 7.712 7.733 182,260 -0.12(-1.47%)
Jun 14, 2011 7.845 7.905 7.798 7.849 157,258 +0.05(+0.60%)
Jun 13, 2011 7.798 7.939 7.776 7.802 146,674 +0.00(+0.05%)
Jun 10, 2011 7.883 7.883 7.798 7.798 145,112 -0.09(-1.14%)
Jun 09, 2011 7.909 7.928 7.883 7.888 104,729 -0.01(-0.16%)
Jun 08, 2011 7.892 7.943 7.883 7.901 147,523 +0.00(+0.00%)
Jun 07, 2011 7.883 7.995 7.883 7.901 144,641 +0.06(+0.76%)
Jun 06, 2011 7.798 7.952 7.755 7.841 426,027 +0.02(+0.27%)
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.