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 (%)
Mar 31, 2011 7.966 7.997 7.949 7.984 522,677 +0.00(+0.00%)
Mar 30, 2011 7.984 7.984 7.984 7.984 320,713 +0.03(+0.33%)
Mar 29, 2011 7.928 7.958 7.876 7.958 275,513 +0.06(+0.71%)
Mar 28, 2011 7.919 7.949 7.897 7.902 318,437 +0.01(+0.11%)
Mar 25, 2011 7.941 7.941 7.884 7.893 221,858 -0.03(-0.33%)
Mar 24, 2011 7.910 7.941 7.897 7.919 356,733 +0.02(+0.22%)
Mar 23, 2011 7.884 7.919 7.854 7.902 519,377 -0.00(-0.05%)
Mar 22, 2011 7.880 7.936 7.845 7.906 2,480,771 -0.35(-4.25%)
Mar 21, 2011 8.451 8.460 8.235 8.256 253,435 -0.05(-0.57%)
Mar 18, 2011 8.191 8.304 8.191 8.304 148,310 +0.16(+1.97%)
Mar 17, 2011 8.157 8.313 8.036 8.144 147,846 +0.10(+1.24%)
Mar 16, 2011 8.243 8.295 8.044 8.044 306,491 -0.23(-2.77%)
Mar 15, 2011 8.160 8.391 8.160 8.274 286,798 -0.12(-1.39%)
Mar 14, 2011 8.378 8.430 8.291 8.391 146,630 +0.01(+0.16%)
Mar 11, 2011 8.265 8.395 8.222 8.378 287,031 +0.17(+2.11%)
Mar 10, 2011 8.222 8.369 8.031 8.204 390,170 -0.12(-1.40%)
Mar 09, 2011 8.369 8.386 8.304 8.321 105,956 -0.05(-0.57%)
Mar 08, 2011 8.352 8.417 8.308 8.369 102,979 +0.04(+0.47%)
Mar 07, 2011 8.486 8.486 8.308 8.330 163,424 -0.10(-1.18%)
Mar 04, 2011 8.512 8.568 8.382 8.430 87,588 -0.06(-0.76%)
Mar 03, 2011 8.477 8.533 8.430 8.494 94,050 +0.07(+0.87%)
Mar 02, 2011 8.343 8.451 8.313 8.421 116,112 +0.09(+1.04%)
Mar 01, 2011 8.546 8.594 8.308 8.334 145,322 -0.19(-2.23%)
Feb 28, 2011 8.460 8.546 8.373 8.525 175,965 +0.13(+1.60%)
Feb 25, 2011 8.464 8.481 8.317 8.391 130,345 +0.06(+0.68%)
Feb 24, 2011 8.352 8.395 8.243 8.334 226,157 +0.04(+0.47%)
Feb 23, 2011 8.421 8.421 8.269 8.295 128,430 -0.06(-0.67%)
Feb 22, 2011 8.386 8.507 8.352 8.352 191,844 -0.16(-1.83%)
Feb 18, 2011 8.546 8.546 8.365 8.507 136,391 -0.00(-0.05%)
Feb 17, 2011 8.475 8.516 8.291 8.512 128,025 -0.02(-0.20%)
Feb 16, 2011 8.564 8.568 8.438 8.529 164,561 +0.06(+0.72%)
Feb 15, 2011 8.417 8.637 8.417 8.468 105,115 +0.05(+0.62%)
Feb 14, 2011 8.468 8.494 8.378 8.417 153,526 +0.00(+0.05%)
Feb 11, 2011 8.352 8.437 8.352 8.412 93,798 +0.03(+0.41%)
Feb 10, 2011 8.425 8.473 8.339 8.378 100,578 -0.04(-0.46%)
Feb 09, 2011 8.295 8.437 8.275 8.417 67,137 +0.07(+0.88%)
Feb 08, 2011 8.481 8.598 8.313 8.343 118,779 -0.18(-2.08%)
Feb 07, 2011 8.525 8.611 8.484 8.520 117,393 -0.01(-0.10%)
Feb 04, 2011 8.339 8.546 8.282 8.529 164,739 +0.19(+2.34%)
Feb 03, 2011 8.525 8.525 8.252 8.334 161,446 -0.11(-1.33%)
Feb 02, 2011 8.330 8.533 8.330 8.447 242,663 +0.09(+1.09%)
Feb 01, 2011 8.499 8.499 8.226 8.356 266,138 -0.10(-1.18%)
Jan 31, 2011 8.170 8.464 8.070 8.455 420,693 +0.35(+4.32%)
Jan 28, 2011 8.282 8.395 8.053 8.105 249,377 -0.24(-2.90%)
Jan 27, 2011 8.118 8.369 8.114 8.347 237,177 +0.19(+2.39%)
Jan 26, 2011 8.062 8.179 8.027 8.153 123,429 +0.08(+1.02%)
Jan 25, 2011 7.919 8.070 7.880 8.070 128,827 +0.10(+1.30%)
Jan 24, 2011 7.832 7.984 7.832 7.966 89,835 +0.15(+1.94%)
Jan 21, 2011 7.798 7.870 7.759 7.815 149,954 +0.09(+1.12%)
Jan 20, 2011 8.036 8.148 7.568 7.728 416,660 -0.35(-4.29%)
Jan 19, 2011 8.347 8.347 8.014 8.075 315,178 -0.26(-3.06%)
Jan 18, 2011 8.352 8.352 8.114 8.330 244,866 -0.02(-0.26%)
Jan 14, 2011 8.230 8.369 8.179 8.352 180,298 +0.15(+1.85%)
Jan 13, 2011 8.256 8.291 8.166 8.200 175,420 +0.03(+0.42%)
Jan 12, 2011 8.209 8.434 8.083 8.166 250,682 +0.11(+1.34%)
Jan 11, 2011 8.014 8.092 7.984 8.057 130,613 +0.10(+1.31%)
Jan 10, 2011 7.850 8.209 7.798 7.954 381,576 +0.11(+1.43%)
Jan 07, 2011 7.858 7.876 7.793 7.841 117,240 -0.02(-0.28%)
Jan 06, 2011 7.928 7.979 7.832 7.863 119,031 -0.06(-0.82%)
Jan 05, 2011 7.954 7.984 7.837 7.928 137,500 +0.02(+0.27%)
Jan 04, 2011 7.828 7.966 7.789 7.906 168,300 -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.