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

Main Street Capital Corp (NY: MAIN )

50.70 +0.06 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2011 7.966 7.996 7.948 7.983 522,728 +0.00(+0.00%)
Mar 30, 2011 7.983 7.983 7.983 7.983 320,744 +0.03(+0.33%)
Mar 29, 2011 7.927 7.957 7.875 7.957 275,540 +0.06(+0.71%)
Mar 28, 2011 7.918 7.948 7.896 7.901 318,468 +0.01(+0.11%)
Mar 25, 2011 7.940 7.940 7.883 7.892 221,880 -0.03(-0.33%)
Mar 24, 2011 7.909 7.940 7.896 7.918 356,768 +0.02(+0.22%)
Mar 23, 2011 7.883 7.918 7.853 7.901 519,428 -0.00(-0.05%)
Mar 22, 2011 7.879 7.935 7.845 7.905 2,481,013 -0.35(-4.25%)
Mar 21, 2011 8.450 8.459 8.234 8.256 253,460 -0.05(-0.57%)
Mar 18, 2011 8.191 8.303 8.191 8.303 148,325 +0.16(+1.97%)
Mar 17, 2011 8.156 8.312 8.035 8.143 147,860 +0.10(+1.24%)
Mar 16, 2011 8.243 8.295 8.044 8.044 306,521 -0.23(-2.77%)
Mar 15, 2011 8.160 8.390 8.160 8.273 286,826 -0.12(-1.39%)
Mar 14, 2011 8.377 8.429 8.290 8.390 146,645 +0.01(+0.15%)
Mar 11, 2011 8.264 8.394 8.221 8.377 287,059 +0.17(+2.11%)
Mar 10, 2011 8.221 8.368 8.031 8.204 390,208 -0.12(-1.40%)
Mar 09, 2011 8.368 8.385 8.303 8.321 105,966 -0.05(-0.57%)
Mar 08, 2011 8.351 8.416 8.308 8.368 102,989 +0.04(+0.47%)
Mar 07, 2011 8.485 8.485 8.308 8.329 163,440 -0.10(-1.18%)
Mar 04, 2011 8.511 8.567 8.382 8.429 87,597 -0.06(-0.76%)
Mar 03, 2011 8.476 8.533 8.429 8.494 94,059 +0.07(+0.87%)
Mar 02, 2011 8.342 8.450 8.312 8.420 116,124 +0.09(+1.04%)
Mar 01, 2011 8.546 8.593 8.308 8.333 145,337 -0.19(-2.23%)
Feb 28, 2011 8.459 8.546 8.372 8.524 175,983 +0.13(+1.60%)
Feb 25, 2011 8.463 8.481 8.316 8.390 130,358 +0.06(+0.67%)
Feb 24, 2011 8.351 8.394 8.243 8.333 226,179 +0.04(+0.47%)
Feb 23, 2011 8.420 8.420 8.269 8.295 128,442 -0.06(-0.67%)
Feb 22, 2011 8.385 8.507 8.351 8.351 191,863 -0.16(-1.83%)
Feb 18, 2011 8.546 8.546 8.364 8.507 136,404 -0.00(-0.05%)
Feb 17, 2011 8.474 8.515 8.290 8.511 128,038 -0.02(-0.20%)
Feb 16, 2011 8.563 8.567 8.437 8.528 164,577 +0.06(+0.72%)
Feb 15, 2011 8.416 8.636 8.416 8.468 105,125 +0.05(+0.62%)
Feb 14, 2011 8.468 8.494 8.377 8.416 153,541 +0.00(+0.05%)
Feb 11, 2011 8.351 8.437 8.351 8.411 93,807 +0.03(+0.41%)
Feb 10, 2011 8.424 8.472 8.338 8.377 100,588 -0.04(-0.46%)
Feb 09, 2011 8.295 8.436 8.275 8.416 67,143 +0.07(+0.88%)
Feb 08, 2011 8.481 8.597 8.312 8.342 118,791 -0.18(-2.08%)
Feb 07, 2011 8.524 8.610 8.483 8.520 117,404 -0.01(-0.10%)
Feb 04, 2011 8.338 8.546 8.282 8.528 164,755 +0.19(+2.34%)
Feb 03, 2011 8.524 8.524 8.251 8.333 161,462 -0.11(-1.33%)
Feb 02, 2011 8.329 8.532 8.329 8.446 242,687 +0.09(+1.09%)
Feb 01, 2011 8.498 8.498 8.225 8.355 266,164 -0.10(-1.18%)
Jan 31, 2011 8.169 8.463 8.070 8.455 420,734 +0.35(+4.32%)
Jan 28, 2011 8.282 8.394 8.052 8.104 249,401 -0.24(-2.90%)
Jan 27, 2011 8.117 8.368 8.113 8.346 237,201 +0.19(+2.39%)
Jan 26, 2011 8.061 8.178 8.026 8.152 123,441 +0.08(+1.02%)
Jan 25, 2011 7.918 8.070 7.879 8.070 128,840 +0.10(+1.30%)
Jan 24, 2011 7.832 7.983 7.832 7.966 89,843 +0.15(+1.94%)
Jan 21, 2011 7.797 7.870 7.758 7.814 149,968 +0.09(+1.12%)
Jan 20, 2011 8.035 8.147 7.568 7.728 416,701 -0.35(-4.29%)
Jan 19, 2011 8.346 8.346 8.013 8.074 315,209 -0.26(-3.06%)
Jan 18, 2011 8.351 8.351 8.113 8.329 244,890 -0.02(-0.26%)
Jan 14, 2011 8.230 8.368 8.178 8.351 180,316 +0.15(+1.85%)
Jan 13, 2011 8.256 8.290 8.165 8.199 175,437 +0.03(+0.42%)
Jan 12, 2011 8.208 8.433 8.083 8.165 250,707 +0.11(+1.34%)
Jan 11, 2011 8.013 8.091 7.983 8.057 130,626 +0.10(+1.31%)
Jan 10, 2011 7.849 8.208 7.797 7.953 381,613 +0.11(+1.43%)
Jan 07, 2011 7.858 7.875 7.793 7.840 117,251 -0.02(-0.28%)
Jan 06, 2011 7.927 7.979 7.832 7.862 119,043 -0.06(-0.82%)
Jan 05, 2011 7.953 7.983 7.836 7.927 137,513 +0.02(+0.27%)
Jan 04, 2011 7.827 7.966 7.788 7.905 168,316 -0.09(-1.14%)
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.