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

Main Street Capital Corp (NY: MAIN )

50.63 -0.07 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2011 7.767 7.895 7.685 7.685 222,540 -0.17(-2.15%)
Sep 29, 2011 7.806 7.854 7.655 7.854 204,854 +0.18(+2.37%)
Sep 28, 2011 7.902 7.915 7.672 7.672 174,965 -0.21(-2.69%)
Sep 27, 2011 7.798 7.997 7.789 7.884 264,668 +0.11(+1.45%)
Sep 26, 2011 7.664 7.772 7.555 7.772 181,331 +0.18(+2.34%)
Sep 23, 2011 7.521 7.607 7.508 7.594 235,204 +0.07(+0.98%)
Sep 22, 2011 7.512 7.607 7.478 7.521 464,395 -0.08(-1.03%)
Sep 21, 2011 7.802 7.867 7.590 7.599 229,628 -0.18(-2.28%)
Sep 20, 2011 7.884 7.928 7.776 7.776 149,843 -0.09(-1.10%)
Sep 19, 2011 7.941 7.941 7.746 7.863 188,079 -0.10(-1.25%)
Sep 16, 2011 7.988 8.018 7.932 7.962 288,438 +0.02(+0.22%)
Sep 15, 2011 7.979 8.001 7.854 7.945 171,034 +0.05(+0.60%)
Sep 14, 2011 7.949 7.997 7.803 7.897 184,569 +0.02(+0.27%)
Sep 13, 2011 7.871 7.936 7.828 7.876 169,631 +0.03(+0.44%)
Sep 12, 2011 7.681 7.854 7.620 7.841 250,322 +0.12(+1.57%)
Sep 09, 2011 7.767 7.819 7.672 7.720 202,151 -0.10(-1.22%)
Sep 08, 2011 7.932 7.988 7.806 7.815 133,465 -0.17(-2.11%)
Sep 07, 2011 7.828 7.988 7.815 7.984 216,929 +0.26(+3.36%)
Sep 06, 2011 7.590 7.759 7.573 7.724 207,877 -0.05(-0.67%)
Sep 02, 2011 7.759 7.936 7.733 7.776 282,770 -0.13(-1.59%)
Sep 01, 2011 8.105 8.131 7.889 7.902 269,923 -0.20(-2.51%)
Aug 31, 2011 8.088 8.144 7.945 8.105 249,206 +0.08(+1.02%)
Aug 30, 2011 8.105 8.135 7.971 8.023 194,275 -0.12(-1.44%)
Aug 29, 2011 7.984 8.153 7.884 8.140 359,250 +0.24(+3.07%)
Aug 26, 2011 7.815 7.941 7.778 7.897 277,059 +0.08(+1.05%)
Aug 25, 2011 7.975 8.044 7.811 7.815 245,649 -0.17(-2.17%)
Aug 24, 2011 8.023 8.062 7.891 7.988 407,775 -0.06(-0.70%)
Aug 23, 2011 7.845 8.070 7.845 8.044 398,804 +0.20(+2.54%)
Aug 22, 2011 7.923 7.954 7.746 7.845 319,204 +0.06(+0.78%)
Aug 19, 2011 7.759 7.962 7.698 7.785 329,189 -0.08(-0.99%)
Aug 18, 2011 8.005 8.005 7.767 7.863 469,583 -0.31(-3.76%)
Aug 17, 2011 8.213 8.243 8.135 8.170 381,241 -0.04(-0.53%)
Aug 16, 2011 8.131 8.261 8.044 8.213 319,507 +0.05(+0.64%)
Aug 15, 2011 7.850 8.222 7.841 8.161 611,537 +0.37(+4.72%)
Aug 12, 2011 7.590 7.815 7.495 7.793 250,747 +0.26(+3.51%)
Aug 11, 2011 7.239 7.659 7.227 7.529 467,852 +0.32(+4.50%)
Aug 10, 2011 7.452 7.620 7.188 7.205 409,333 -0.38(-4.97%)
Aug 09, 2011 7.365 7.651 6.937 7.581 723,880 +0.67(+9.64%)
Aug 08, 2011 7.365 7.499 6.915 6.915 960,095 -0.71(-9.36%)
Aug 05, 2011 7.542 7.802 7.465 7.629 510,376 -0.00(-0.06%)
Aug 04, 2011 7.863 7.992 7.616 7.633 433,965 -0.19(-2.49%)
Aug 03, 2011 7.746 7.884 7.625 7.828 288,247 +0.09(+1.17%)
Aug 02, 2011 7.841 7.841 7.703 7.737 221,877 -0.10(-1.27%)
Aug 01, 2011 7.750 7.971 7.746 7.837 384,848 +0.28(+3.72%)
Jul 29, 2011 7.724 7.734 7.555 7.555 662,259 -0.26(-3.38%)
Jul 28, 2011 7.707 7.945 7.685 7.819 236,609 +0.10(+1.35%)
Jul 27, 2011 7.949 7.949 7.651 7.715 686,390 -0.26(-3.20%)
Jul 26, 2011 8.127 8.222 7.958 7.971 237,482 -0.17(-2.13%)
Jul 25, 2011 8.170 8.179 8.049 8.144 198,423 -0.05(-0.58%)
Jul 22, 2011 8.217 8.217 8.157 8.191 140,213 -0.10(-1.15%)
Jul 21, 2011 8.191 8.308 8.153 8.287 256,998 +0.13(+1.65%)
Jul 20, 2011 8.235 8.239 8.135 8.153 105,235 -0.06(-0.74%)
Jul 19, 2011 8.200 8.213 8.157 8.213 206,031 +0.01(+0.11%)
Jul 18, 2011 8.222 8.265 8.140 8.204 217,511 -0.01(-0.11%)
Jul 15, 2011 8.183 8.248 8.170 8.213 191,576 +0.03(+0.42%)
Jul 14, 2011 8.239 8.248 8.179 8.179 224,955 -0.03(-0.37%)
Jul 13, 2011 8.287 8.373 8.131 8.209 255,143 -0.07(-0.84%)
Jul 12, 2011 8.252 8.356 8.252 8.278 174,602 -0.01(-0.10%)
Jul 11, 2011 8.378 8.399 8.269 8.287 183,490 -0.10(-1.24%)
Jul 08, 2011 8.313 8.417 8.282 8.391 154,240 +0.03(+0.36%)
Jul 07, 2011 8.352 8.369 8.287 8.360 248,949 +0.01(+0.10%)
Jul 06, 2011 8.317 8.352 8.278 8.352 190,219 +0.06(+0.68%)
Jul 05, 2011 8.317 8.330 8.239 8.295 220,834 +0.01(+0.10%)
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.