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

Main Street Capital Corp (NY: MAIN )

49.13 +0.45 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.004 8.035 7.987 8.022 520,211 +0.00(+0.00%)
Mar 30, 2011 8.022 8.022 8.022 8.022 319,200 +0.03(+0.33%)
Mar 29, 2011 7.965 7.996 7.913 7.996 274,214 +0.06(+0.71%)
Mar 28, 2011 7.956 7.987 7.935 7.939 316,935 +0.01(+0.11%)
Mar 25, 2011 7.978 7.978 7.922 7.930 220,812 -0.03(-0.33%)
Mar 24, 2011 7.948 7.978 7.935 7.956 355,051 +0.02(+0.22%)
Mar 23, 2011 7.922 7.956 7.891 7.939 516,927 -0.00(-0.05%)
Mar 22, 2011 7.917 7.974 7.883 7.943 2,469,069 -0.35(-4.25%)
Mar 21, 2011 8.491 8.500 8.274 8.296 252,239 -0.05(-0.57%)
Mar 18, 2011 8.230 8.343 8.230 8.343 147,611 +0.16(+1.97%)
Mar 17, 2011 8.196 8.352 8.074 8.182 147,149 +0.10(+1.24%)
Mar 16, 2011 8.283 8.335 8.082 8.082 305,046 -0.23(-2.77%)
Mar 15, 2011 8.199 8.430 8.199 8.313 285,445 -0.12(-1.39%)
Mar 14, 2011 8.417 8.469 8.330 8.430 145,939 +0.01(+0.15%)
Mar 11, 2011 8.304 8.435 8.261 8.417 285,677 +0.17(+2.11%)
Mar 10, 2011 8.261 8.409 8.069 8.243 388,330 -0.12(-1.40%)
Mar 09, 2011 8.409 8.426 8.343 8.361 105,456 -0.05(-0.57%)
Mar 08, 2011 8.391 8.456 8.348 8.409 102,493 +0.04(+0.47%)
Mar 07, 2011 8.526 8.526 8.348 8.369 162,653 -0.10(-1.18%)
Mar 04, 2011 8.552 8.609 8.422 8.469 87,175 -0.07(-0.76%)
Mar 03, 2011 8.517 8.574 8.469 8.535 93,606 +0.07(+0.87%)
Mar 02, 2011 8.383 8.491 8.352 8.461 115,565 +0.09(+1.04%)
Mar 01, 2011 8.587 8.635 8.348 8.374 144,637 -0.19(-2.23%)
Feb 28, 2011 8.500 8.587 8.413 8.565 175,135 +0.13(+1.60%)
Feb 25, 2011 8.504 8.522 8.356 8.430 129,730 +0.06(+0.67%)
Feb 24, 2011 8.391 8.435 8.283 8.374 225,090 +0.04(+0.47%)
Feb 23, 2011 8.461 8.461 8.309 8.335 127,824 -0.06(-0.67%)
Feb 22, 2011 8.426 8.548 8.391 8.391 190,939 -0.16(-1.83%)
Feb 18, 2011 8.587 8.587 8.404 8.548 135,747 -0.00(-0.05%)
Feb 17, 2011 8.515 8.556 8.330 8.552 127,421 -0.02(-0.20%)
Feb 16, 2011 8.604 8.609 8.478 8.569 163,785 +0.06(+0.72%)
Feb 15, 2011 8.456 8.678 8.456 8.509 104,619 +0.05(+0.62%)
Feb 14, 2011 8.509 8.535 8.417 8.456 152,802 +0.00(+0.05%)
Feb 11, 2011 8.391 8.477 8.391 8.452 93,355 +0.03(+0.41%)
Feb 10, 2011 8.465 8.513 8.378 8.417 100,104 -0.04(-0.46%)
Feb 09, 2011 8.335 8.477 8.315 8.456 66,820 +0.07(+0.88%)
Feb 08, 2011 8.522 8.639 8.352 8.383 118,219 -0.18(-2.08%)
Feb 07, 2011 8.565 8.652 8.524 8.561 116,839 -0.01(-0.10%)
Feb 04, 2011 8.378 8.587 8.322 8.569 163,962 +0.20(+2.34%)
Feb 03, 2011 8.565 8.565 8.291 8.374 160,684 -0.11(-1.33%)
Feb 02, 2011 8.369 8.574 8.369 8.487 241,519 +0.09(+1.09%)
Feb 01, 2011 8.539 8.539 8.265 8.396 264,883 -0.10(-1.18%)
Jan 31, 2011 8.209 8.504 8.109 8.496 418,709 +0.35(+4.32%)
Jan 28, 2011 8.322 8.435 8.091 8.143 248,200 -0.24(-2.90%)
Jan 27, 2011 8.156 8.409 8.152 8.387 236,059 +0.20(+2.39%)
Jan 26, 2011 8.100 8.217 8.065 8.191 122,846 +0.08(+1.02%)
Jan 25, 2011 7.956 8.109 7.917 8.109 128,219 +0.10(+1.30%)
Jan 24, 2011 7.869 8.022 7.869 8.004 89,411 +0.15(+1.94%)
Jan 21, 2011 7.835 7.908 7.796 7.852 149,246 +0.09(+1.12%)
Jan 20, 2011 8.074 8.187 7.604 7.765 414,695 -0.35(-4.29%)
Jan 19, 2011 8.387 8.387 8.052 8.113 313,692 -0.26(-3.06%)
Jan 18, 2011 8.391 8.391 8.152 8.369 243,711 -0.02(-0.26%)
Jan 14, 2011 8.269 8.409 8.217 8.391 179,448 +0.15(+1.85%)
Jan 13, 2011 8.296 8.330 8.204 8.239 174,593 +0.03(+0.42%)
Jan 12, 2011 8.248 8.474 8.122 8.204 249,500 +0.11(+1.34%)
Jan 11, 2011 8.052 8.130 8.022 8.096 129,997 +0.10(+1.31%)
Jan 10, 2011 7.887 8.248 7.835 7.991 379,776 +0.11(+1.43%)
Jan 07, 2011 7.896 7.913 7.830 7.878 116,687 -0.02(-0.28%)
Jan 06, 2011 7.965 8.017 7.869 7.900 118,469 -0.07(-0.82%)
Jan 05, 2011 7.991 8.022 7.874 7.965 136,851 +0.02(+0.27%)
Jan 04, 2011 7.865 8.004 7.826 7.943 167,506 -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.