Indicators

Main Street Capital Corp (NY: MAIN )

48.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.20	30.28	29.99	30.03	187,143	-0.08(-0.25%)
Sep 27, 2019	30.46	30.46	30.03	30.10	224,068	-0.26(-0.87%)
Sep 26, 2019	30.13	30.51	30.12	30.37	195,402	+0.19(+0.62%)
Sep 25, 2019	30.05	30.27	29.94	30.18	223,839	+0.06(+0.21%)
Sep 24, 2019	30.47	30.51	30.05	30.12	309,680	-0.35(-1.16%)
Sep 23, 2019	30.57	30.80	30.37	30.47	369,083	-0.34(-1.11%)
Sep 20, 2019	30.53	30.82	30.44	30.81	494,331	+0.31(+1.00%)
Sep 19, 2019	30.57	30.71	30.34	30.51	287,210	-0.05(-0.16%)
Sep 18, 2019	30.10	30.57	30.01	30.55	361,037	+0.48(+1.58%)
Sep 17, 2019	29.95	30.17	29.92	30.08	568,042	+0.11(+0.37%)
Sep 16, 2019	30.01	30.06	29.82	29.97	583,957	+0.02(+0.07%)
Sep 13, 2019	29.88	30.13	29.85	29.95	439,270	+0.08(+0.28%)
Sep 12, 2019	29.77	29.88	29.77	29.86	334,309	+0.10(+0.33%)
Sep 11, 2019	29.88	29.96	29.74	29.77	396,064	-0.11(-0.37%)
Sep 10, 2019	29.84	29.88	29.77	29.88	337,584	+0.02(+0.07%)
Sep 09, 2019	29.88	29.91	29.77	29.86	282,113	-0.06(-0.18%)
Sep 06, 2019	29.91	29.97	29.78	29.91	330,826	-0.01(-0.05%)
Sep 05, 2019	30.10	30.19	29.72	29.93	465,018	-0.01(-0.05%)
Sep 04, 2019	29.98	29.98	29.78	29.94	310,445	-0.03(-0.12%)

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.