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 (%)
May 24, 2011 7.975 8.036 7.897 7.936 168,420 +0.00(+0.05%)
May 23, 2011 7.863 7.975 7.863 7.932 243,579 -0.05(-0.65%)
May 20, 2011 7.992 8.049 7.984 7.984 129,169 -0.06(-0.75%)
May 19, 2011 8.036 8.057 7.966 8.044 119,574 +0.06(+0.70%)
May 18, 2011 8.027 8.031 7.949 7.988 279,206 -0.06(-0.81%)
May 17, 2011 8.170 8.213 8.036 8.053 298,509 -0.12(-1.43%)
May 16, 2011 8.092 8.200 8.005 8.170 252,057 +0.03(+0.43%)
May 13, 2011 8.243 8.243 8.114 8.135 197,214 -0.10(-1.21%)
May 12, 2011 8.062 8.243 8.053 8.235 191,742 +0.16(+2.04%)
May 11, 2011 8.222 8.222 7.992 8.070 220,509 -0.14(-1.74%)
May 10, 2011 8.131 8.222 8.066 8.213 291,762 +0.10(+1.17%)
May 09, 2011 7.910 8.131 7.910 8.118 305,992 +0.24(+3.02%)
May 06, 2011 7.889 7.958 7.854 7.880 278,504 +0.10(+1.22%)
May 05, 2011 7.958 7.958 7.101 7.785 1,027,514 -0.19(-2.44%)
May 04, 2011 8.005 8.040 7.919 7.979 141,775 -0.01(-0.11%)
May 03, 2011 7.975 8.044 7.932 7.988 115,211 +0.02(+0.22%)
May 02, 2011 8.010 8.010 7.971 7.971 209,458 -0.17(-2.07%)
Apr 29, 2011 8.088 8.144 8.062 8.140 231,661 +0.06(+0.80%)
Apr 28, 2011 8.049 8.083 7.975 8.075 127,551 +0.04(+0.48%)
Apr 27, 2011 8.062 8.066 8.005 8.036 91,545 -0.00(-0.05%)
Apr 26, 2011 7.954 8.070 7.941 8.040 170,440 +0.09(+1.14%)
Apr 25, 2011 7.923 7.954 7.919 7.949 135,630 +0.05(+0.60%)
Apr 21, 2011 7.919 7.941 7.841 7.902 137,685 +0.01(+0.16%)
Apr 20, 2011 7.962 7.971 7.824 7.889 292,845 +0.00(+0.00%)
Apr 19, 2011 7.962 7.992 7.858 7.889 110,497 -0.10(-1.30%)
Apr 18, 2011 8.027 8.055 7.941 7.992 292,704 -0.02(-0.22%)
Apr 15, 2011 8.005 8.031 7.941 8.010 254,953 +0.03(+0.38%)
Apr 14, 2011 7.889 7.979 7.858 7.979 229,149 +0.06(+0.77%)
Apr 13, 2011 8.018 8.042 7.884 7.919 226,468 -0.06(-0.81%)
Apr 12, 2011 7.962 8.014 7.897 7.984 320,741 -0.00(-0.05%)
Apr 11, 2011 8.075 8.131 7.984 7.988 272,412 -0.11(-1.39%)
Apr 08, 2011 8.135 8.144 8.049 8.101 237,626 -0.01(-0.11%)
Apr 07, 2011 8.135 8.135 8.057 8.109 243,907 -0.03(-0.32%)
Apr 06, 2011 8.114 8.144 8.075 8.135 428,668 +0.04(+0.53%)
Apr 05, 2011 8.031 8.109 8.025 8.092 241,527 +0.07(+0.86%)
Apr 04, 2011 8.114 8.114 8.005 8.023 310,304 -0.08(-1.01%)
Apr 01, 2011 8.001 8.105 7.971 8.105 594,803 +0.12(+1.52%)
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%)
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.