Skip to main content

Main Street Capital Corp (NY: MAIN )

49.34 +0.20 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 49.22 49.37 48.88 49.34 295,724 +0.20(+0.41%)
Jun 13, 2024 49.00 49.19 48.85 49.14 315,243 +0.13(+0.27%)
Jun 12, 2024 49.39 49.39 48.88 49.01 289,915 +0.01(+0.02%)
Jun 11, 2024 48.89 49.17 48.71 49.00 333,068 +0.12(+0.25%)
Jun 10, 2024 48.59 48.97 48.57 48.88 332,082 +0.13(+0.27%)
Jun 07, 2024 48.50 48.94 48.36 48.75 311,003 +0.20(+0.41%)
Jun 06, 2024 48.75 48.90 48.46 48.55 391,221 +0.03(+0.06%)
Jun 05, 2024 48.83 48.92 47.88 48.52 646,548 -0.31(-0.63%)
Jun 04, 2024 49.15 49.21 48.79 48.83 335,113 -0.34(-0.68%)
Jun 03, 2024 48.69 49.16 48.56 49.16 367,042 +0.64(+1.33%)
May 31, 2024 48.27 48.54 47.90 48.52 273,386 +0.52(+1.09%)
May 30, 2024 47.53 48.02 47.33 48.00 243,345 +0.68(+1.44%)
May 29, 2024 47.49 47.77 47.25 47.31 314,689 -0.44(-0.91%)
May 28, 2024 48.02 48.34 47.56 47.75 296,364 -0.33(-0.68%)
May 24, 2024 47.38 48.07 47.38 48.07 218,992 +0.69(+1.46%)
May 23, 2024 48.10 48.10 47.35 47.38 363,084 -0.62(-1.30%)
May 22, 2024 48.56 48.74 47.98 48.01 628,112 -0.51(-1.06%)
May 21, 2024 48.24 48.58 48.17 48.52 661,864 +0.26(+0.53%)
May 20, 2024 48.17 48.47 48.17 48.26 303,721 -0.01(-0.02%)
May 17, 2024 48.47 48.48 48.17 48.27 249,599 +0.10(+0.21%)
May 16, 2024 48.91 49.02 48.17 48.17 534,755 -0.65(-1.34%)
May 15, 2024 49.42 49.46 48.63 48.83 982,664 -0.51(-1.04%)
May 14, 2024 48.57 49.39 48.47 49.34 393,868 +0.87(+1.80%)
May 13, 2024 49.31 49.43 48.24 48.47 533,125 -0.45(-0.91%)
May 10, 2024 50.30 50.49 48.89 48.92 637,114 -1.35(-2.68%)
May 09, 2024 50.05 50.60 50.05 50.26 275,065 +0.13(+0.26%)
May 08, 2024 50.16 50.36 50.05 50.13 290,242 -0.07(-0.14%)
May 07, 2024 50.32 50.58 50.12 50.20 335,564 +0.06(+0.12%)
May 06, 2024 49.80 50.16 49.57 50.14 419,914 +0.50(+1.01%)
May 03, 2024 49.62 49.79 49.18 49.64 316,484 +0.47(+0.96%)
May 02, 2024 49.65 49.67 49.04 49.17 260,895 -0.26(-0.52%)
May 01, 2024 48.93 49.69 48.93 49.42 391,571 +0.54(+1.11%)
Apr 30, 2024 48.91 49.06 48.85 48.88 247,768 -0.11(-0.22%)
Apr 29, 2024 48.64 49.07 48.62 48.99 433,175 +0.57(+1.18%)
Apr 26, 2024 48.07 48.57 48.04 48.42 272,034 +0.44(+0.92%)
Apr 25, 2024 48.03 48.09 47.69 47.98 252,561 -0.12(-0.25%)
Apr 24, 2024 47.99 48.15 47.91 48.09 206,286 +0.11(+0.23%)
Apr 23, 2024 47.43 48.04 47.43 47.99 317,677 +0.52(+1.10%)
Apr 22, 2024 47.01 47.52 46.90 47.46 309,136 +0.53(+1.13%)
Apr 19, 2024 46.57 47.12 46.54 46.93 323,142 +0.39(+0.85%)
Apr 18, 2024 46.44 46.57 46.23 46.54 223,562 +0.26(+0.55%)
Apr 17, 2024 46.23 46.57 46.04 46.28 256,472 +0.19(+0.41%)
Apr 16, 2024 46.04 46.18 45.43 46.09 301,387 +0.09(+0.19%)
Apr 15, 2024 46.61 46.98 45.84 46.00 415,567 -0.26(-0.55%)
Apr 12, 2024 46.86 47.11 46.15 46.26 324,108 -0.84(-1.78%)
Apr 11, 2024 46.99 47.11 46.82 47.10 316,097 +0.21(+0.44%)
Apr 10, 2024 46.64 47.13 46.58 46.89 372,278 -0.09(-0.19%)
Apr 09, 2024 46.86 47.02 46.73 46.98 256,197 +0.07(+0.15%)
Apr 08, 2024 46.63 46.91 46.49 46.91 256,724 +0.28(+0.59%)
Apr 05, 2024 46.02 46.66 46.02 46.64 245,273 +0.54(+1.18%)
Apr 04, 2024 46.48 46.58 46.02 46.09 410,116 -0.11(-0.23%)
Apr 03, 2024 46.24 46.43 46.09 46.20 319,248 +0.11(+0.23%)
Apr 02, 2024 45.92 46.24 45.80 46.09 391,479 +0.09(+0.19%)
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.