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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2012 10.16 10.32 10.12 10.12 461,965 +0.00(+0.00%)
Feb 28, 2012 10.16 10.28 10.09 10.12 442,716 -0.03(-0.30%)
Feb 27, 2012 10.24 10.25 10.09 10.16 421,428 -0.10(-1.01%)
Feb 24, 2012 10.32 10.32 10.17 10.26 423,903 -0.01(-0.13%)
Feb 23, 2012 10.32 10.39 10.14 10.27 694,532 -0.05(-0.46%)
Feb 22, 2012 10.17 10.39 10.04 10.32 824,392 +0.14(+1.40%)
Feb 21, 2012 10.09 10.28 10.08 10.18 545,421 +0.12(+1.20%)
Feb 17, 2012 9.999 10.14 9.995 10.06 394,969 +0.11(+1.09%)
Feb 16, 2012 9.865 10.00 9.865 9.947 375,798 +0.07(+0.70%)
Feb 15, 2012 9.865 9.908 9.796 9.878 668,751 +0.07(+0.75%)
Feb 14, 2012 9.844 9.844 9.761 9.805 274,373 -0.03(-0.31%)
Feb 13, 2012 9.874 9.887 9.740 9.835 296,308 +0.03(+0.31%)
Feb 10, 2012 9.796 9.857 9.735 9.805 271,519 -0.01(-0.09%)
Feb 09, 2012 9.779 9.874 9.753 9.813 351,568 +0.08(+0.80%)
Feb 08, 2012 9.731 9.822 9.701 9.735 492,059 +0.01(+0.09%)
Feb 07, 2012 9.536 9.835 9.515 9.727 684,111 +0.21(+2.18%)
Feb 06, 2012 9.666 9.670 9.510 9.519 553,272 -0.13(-1.39%)
Feb 03, 2012 9.649 9.722 9.606 9.653 472,546 +0.06(+0.63%)
Feb 02, 2012 9.666 9.696 9.575 9.593 458,859 -0.06(-0.63%)
Feb 01, 2012 9.606 9.683 9.532 9.653 444,599 +0.08(+0.81%)
Jan 31, 2012 9.523 9.606 9.394 9.575 870,686 +0.06(+0.59%)
Jan 30, 2012 9.458 9.528 9.432 9.519 541,060 +0.03(+0.32%)
Jan 27, 2012 9.454 9.510 9.450 9.489 345,499 +0.04(+0.41%)
Jan 26, 2012 9.515 9.519 9.394 9.450 463,731 -0.01(-0.14%)
Jan 25, 2012 9.471 9.515 9.389 9.463 379,159 +0.02(+0.18%)
Jan 24, 2012 9.355 9.489 9.289 9.445 478,127 +0.07(+0.78%)
Jan 23, 2012 9.307 9.454 9.307 9.372 639,626 +0.10(+1.03%)
Jan 20, 2012 9.359 9.359 9.216 9.277 360,388 -0.05(-0.51%)
Jan 19, 2012 9.164 9.350 9.164 9.324 454,530 +0.16(+1.75%)
Jan 18, 2012 9.342 9.350 9.151 9.164 441,930 -0.18(-1.94%)
Jan 17, 2012 9.350 9.432 9.324 9.346 451,676 +0.08(+0.89%)
Jan 13, 2012 9.212 9.303 9.160 9.264 332,101 +0.02(+0.23%)
Jan 12, 2012 9.281 9.316 9.229 9.242 289,447 -0.02(-0.23%)
Jan 11, 2012 9.220 9.333 9.195 9.264 299,657 +0.04(+0.47%)
Jan 10, 2012 9.268 9.307 9.190 9.220 400,026 +0.01(+0.14%)
Jan 09, 2012 9.238 9.281 9.138 9.208 433,986 -0.03(-0.37%)
Jan 06, 2012 9.233 9.294 9.099 9.242 604,714 -0.02(-0.19%)
Jan 05, 2012 9.329 9.329 9.012 9.259 913,175 -0.14(-1.47%)
Jan 04, 2012 9.450 9.517 9.355 9.398 867,548 +0.21(+2.26%)
Dec 30, 2011 9.047 9.195 9.044 9.190 628,378 +0.18(+1.97%)
Dec 29, 2011 9.043 9.065 8.939 9.013 883,835 +0.06(+0.73%)
Dec 28, 2011 8.840 9.004 8.719 8.948 512,309 +0.12(+1.37%)
Dec 27, 2011 8.662 8.861 8.662 8.827 336,247 +0.13(+1.49%)
Dec 23, 2011 8.792 8.805 8.658 8.697 175,731 -0.04(-0.45%)
Dec 21, 2011 8.710 8.762 8.632 8.736 255,657 -0.02(-0.25%)
Dec 20, 2011 8.766 8.796 8.693 8.758 519,878 +0.06(+0.65%)
Dec 19, 2011 8.710 8.762 8.610 8.701 338,956 +0.04(+0.45%)
Dec 16, 2011 8.606 8.662 8.567 8.662 592,721 +0.12(+1.37%)
Dec 15, 2011 8.610 8.688 8.502 8.546 424,340 +0.00(+0.00%)
Dec 14, 2011 8.455 8.586 8.394 8.546 439,984 +0.06(+0.77%)
Dec 13, 2011 8.654 8.701 8.437 8.481 364,171 -0.14(-1.61%)
Dec 12, 2011 8.649 8.658 8.610 8.619 435,103 -0.09(-1.04%)
Dec 09, 2011 8.602 8.758 8.602 8.710 410,121 +0.14(+1.62%)
Dec 08, 2011 8.684 8.719 8.567 8.571 356,278 -0.15(-1.74%)
Dec 07, 2011 8.580 8.732 8.546 8.723 357,563 +0.14(+1.66%)
Dec 06, 2011 8.597 8.675 8.571 8.580 484,055 -0.00(-0.05%)
Dec 05, 2011 8.571 8.714 8.537 8.584 451,921 +0.11(+1.28%)
Dec 02, 2011 8.459 8.502 8.411 8.476 338,279 +0.04(+0.51%)
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.