Skip to main content

Main Street Capital Corp (NY: MAIN )

40.25 -0.38 (-0.94%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 40.93 41.07 40.62 40.63 263,411 -0.14(-0.34%)
Sep 19, 2023 41.00 41.10 40.71 40.77 309,434 -0.17(-0.43%)
Sep 18, 2023 40.78 41.10 40.67 40.95 368,748 +0.21(+0.51%)
Sep 15, 2023 40.65 40.89 40.43 40.74 450,232 +0.12(+0.29%)
Sep 14, 2023 40.48 40.68 40.28 40.62 302,025 +0.27(+0.66%)
Sep 13, 2023 40.57 40.67 40.32 40.35 295,790 -0.03(-0.07%)
Sep 12, 2023 40.44 40.59 40.29 40.38 196,490 -0.01(-0.02%)
Sep 11, 2023 40.18 40.45 40.01 40.39 284,034 +0.38(+0.94%)
Sep 08, 2023 39.90 40.10 39.68 40.01 756,734 +0.05(+0.12%)
Sep 07, 2023 39.53 40.08 39.44 39.96 296,046 +0.39(+0.98%)
Sep 06, 2023 39.85 39.89 39.47 39.57 274,494 -0.24(-0.60%)
Sep 05, 2023 40.21 40.47 39.81 39.81 419,574 -0.36(-0.89%)
Sep 01, 2023 40.02 40.22 39.98 40.17 257,931 +0.33(+0.82%)
Aug 31, 2023 39.76 39.89 39.51 39.84 582,502 +0.03(+0.07%)
Aug 30, 2023 39.65 40.06 39.65 39.81 334,173 +0.21(+0.52%)
Aug 29, 2023 39.51 39.76 39.46 39.60 551,382 +0.13(+0.33%)
Aug 28, 2023 39.45 39.69 39.40 39.48 249,488 +0.20(+0.50%)
Aug 25, 2023 39.38 39.71 39.28 39.28 198,749 -0.10(-0.25%)
Aug 24, 2023 39.36 39.57 39.24 39.38 203,955 +0.05(+0.13%)
Aug 23, 2023 39.18 39.58 39.18 39.33 323,286 +0.21(+0.53%)
Aug 22, 2023 39.65 39.78 39.11 39.12 315,566 -0.54(-1.37%)
Aug 21, 2023 40.10 40.10 39.51 39.66 486,308 -0.34(-0.84%)
Aug 18, 2023 39.31 40.07 39.23 40.00 329,755 +0.67(+1.71%)
Aug 17, 2023 39.85 39.94 39.32 39.33 292,783 -0.55(-1.39%)
Aug 16, 2023 39.75 40.14 39.75 39.88 251,465 +0.06(+0.15%)
Aug 15, 2023 40.06 40.23 39.78 39.82 543,522 -0.33(-0.81%)
Aug 14, 2023 40.16 40.19 40.00 40.15 299,609 -0.02(-0.05%)
Aug 11, 2023 40.27 40.43 40.12 40.17 362,347 -0.13(-0.32%)
Aug 10, 2023 40.95 41.15 40.28 40.30 315,673 -0.49(-1.21%)
Aug 09, 2023 41.23 41.47 40.79 40.79 291,451 -0.47(-1.15%)
Aug 08, 2023 41.58 41.58 41.09 41.26 355,247 -0.55(-1.32%)
Aug 07, 2023 41.90 42.27 41.82 41.82 362,300 +0.15(+0.36%)
Aug 04, 2023 42.13 42.38 41.45 41.67 519,772 -0.30(-0.73%)
Aug 03, 2023 41.55 42.07 41.49 41.97 421,399 +0.24(+0.56%)
Aug 02, 2023 41.39 41.80 41.32 41.74 348,704 +0.25(+0.59%)
Aug 01, 2023 41.45 41.67 41.37 41.49 267,590 -0.03(-0.07%)
Jul 31, 2023 41.56 41.85 41.41 41.52 331,844 +0.00(+0.00%)
Jul 28, 2023 41.70 41.75 41.31 41.52 277,218 +0.02(+0.05%)
Jul 27, 2023 41.53 41.75 41.41 41.50 337,023 +0.14(+0.33%)
Jul 26, 2023 41.09 41.41 41.09 41.36 222,609 +0.28(+0.67%)
Jul 25, 2023 41.16 41.31 40.98 41.09 328,698 +0.02(+0.05%)
Jul 24, 2023 40.74 41.16 40.72 41.07 283,203 +0.30(+0.75%)
Jul 21, 2023 40.50 40.81 40.38 40.76 247,797 +0.30(+0.75%)
Jul 20, 2023 40.91 40.93 40.32 40.46 330,460 -0.47(-1.15%)
Jul 19, 2023 40.92 41.18 40.86 40.93 308,529 +0.15(+0.36%)
Jul 18, 2023 40.67 40.98 40.47 40.78 348,057 +0.35(+0.87%)
Jul 17, 2023 40.17 40.58 39.84 40.43 311,505 +0.35(+0.88%)
Jul 14, 2023 39.88 40.16 39.53 40.08 370,651 +0.35(+0.89%)
Jul 13, 2023 39.66 39.81 39.50 39.72 324,331 +0.12(+0.30%)
Jul 12, 2023 39.79 39.97 39.53 39.61 560,328 +0.16(+0.40%)
Jul 11, 2023 39.53 39.77 39.43 39.45 542,547 +0.13(+0.32%)
Jul 10, 2023 39.18 39.60 39.08 39.32 1,435,005 +0.14(+0.35%)
Jul 07, 2023 39.05 39.31 39.02 39.18 360,284 +0.05(+0.13%)
Jul 06, 2023 38.83 39.20 38.74 39.13 431,873 +0.02(+0.05%)
Jul 05, 2023 39.25 39.49 39.07 39.11 1,039,717 -0.24(-0.62%)
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.