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

Main Street Capital Corp (NY: MAIN )

48.75 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 8.304 8.481 8.222 8.442 2,073,783 +0.19(+2.36%)
Nov 29, 2011 8.300 8.308 8.148 8.248 490,539 -0.01(-0.16%)
Nov 28, 2011 8.222 8.261 8.161 8.261 498,225 +0.19(+2.41%)
Nov 25, 2011 7.962 8.148 7.962 8.066 195,031 +0.09(+1.08%)
Nov 23, 2011 8.079 8.105 7.923 7.979 356,909 -0.13(-1.65%)
Nov 22, 2011 8.144 8.200 8.075 8.114 277,995 -0.01(-0.16%)
Nov 21, 2011 8.131 8.179 8.049 8.127 692,868 -0.13(-1.52%)
Nov 18, 2011 8.109 8.252 8.057 8.252 605,632 +0.10(+1.27%)
Nov 17, 2011 8.070 8.161 8.044 8.148 572,745 +0.03(+0.43%)
Nov 16, 2011 8.057 8.179 8.018 8.114 672,095 +0.05(+0.59%)
Nov 15, 2011 8.036 8.088 8.010 8.066 530,874 +0.03(+0.32%)
Nov 14, 2011 7.984 8.057 7.962 8.040 516,331 +0.05(+0.60%)
Nov 11, 2011 7.876 8.018 7.876 7.992 575,253 +0.13(+1.71%)
Nov 10, 2011 7.867 7.867 7.789 7.858 553,375 +0.05(+0.67%)
Nov 09, 2011 7.776 7.863 7.726 7.806 601,017 +0.00(+0.06%)
Nov 08, 2011 7.798 7.832 7.767 7.802 543,984 +0.04(+0.50%)
Nov 07, 2011 7.746 7.792 7.681 7.763 339,612 -0.02(-0.22%)
Nov 04, 2011 7.793 7.798 7.616 7.780 343,138 +0.09(+1.12%)
Nov 03, 2011 7.672 7.711 7.512 7.694 333,645 +0.12(+1.54%)
Nov 02, 2011 7.482 7.599 7.456 7.577 235,599 +0.16(+2.16%)
Nov 01, 2011 7.486 7.599 7.404 7.417 628,095 -0.15(-1.95%)
Oct 31, 2011 7.750 7.811 7.465 7.564 1,247,845 -0.24(-3.05%)
Oct 28, 2011 7.802 7.824 7.741 7.802 336,862 +0.00(+0.00%)
Oct 27, 2011 7.698 7.832 7.677 7.802 1,014,427 +0.12(+1.58%)
Oct 26, 2011 7.694 7.694 7.606 7.681 351,691 +0.10(+1.31%)
Oct 25, 2011 7.685 7.685 7.551 7.581 343,499 -0.10(-1.30%)
Oct 24, 2011 7.633 7.681 7.573 7.681 704,817 +0.08(+1.02%)
Oct 21, 2011 7.599 7.646 7.525 7.603 785,693 +0.03(+0.34%)
Oct 20, 2011 7.568 7.599 7.516 7.577 800,647 +0.01(+0.11%)
Oct 19, 2011 7.529 7.573 7.495 7.568 2,543,383 -0.14(-1.85%)
Oct 18, 2011 7.845 7.897 7.681 7.711 790,028 -0.24(-2.99%)
Oct 17, 2011 8.114 8.114 7.850 7.949 695,433 -0.16(-2.03%)
Oct 14, 2011 8.122 8.122 8.027 8.114 217,398 +0.05(+0.59%)
Oct 13, 2011 7.984 8.083 7.919 8.066 187,631 +0.06(+0.81%)
Oct 12, 2011 8.018 8.083 7.975 8.001 336,903 -0.00(-0.05%)
Oct 11, 2011 7.897 8.005 7.897 8.005 156,752 +0.07(+0.93%)
Oct 10, 2011 7.889 7.958 7.811 7.932 215,965 +0.15(+1.89%)
Oct 07, 2011 7.936 7.966 7.754 7.785 282,204 -0.11(-1.37%)
Oct 06, 2011 7.772 7.897 7.685 7.893 219,882 +0.11(+1.45%)
Oct 05, 2011 7.854 7.854 7.564 7.780 231,474 -0.06(-0.83%)
Oct 04, 2011 7.330 7.893 7.270 7.845 463,940 +0.48(+6.46%)
Oct 03, 2011 7.728 7.776 7.369 7.369 352,091 -0.32(-4.11%)
Sep 30, 2011 7.767 7.895 7.685 7.685 222,540 -0.17(-2.15%)
Sep 29, 2011 7.806 7.854 7.655 7.854 204,854 +0.18(+2.37%)
Sep 28, 2011 7.902 7.915 7.672 7.672 174,965 -0.21(-2.69%)
Sep 27, 2011 7.798 7.997 7.789 7.884 264,668 +0.11(+1.45%)
Sep 26, 2011 7.664 7.772 7.555 7.772 181,331 +0.18(+2.34%)
Sep 23, 2011 7.521 7.607 7.508 7.594 235,204 +0.07(+0.98%)
Sep 22, 2011 7.512 7.607 7.478 7.521 464,395 -0.08(-1.03%)
Sep 21, 2011 7.802 7.867 7.590 7.599 229,628 -0.18(-2.28%)
Sep 20, 2011 7.884 7.928 7.776 7.776 149,843 -0.09(-1.10%)
Sep 19, 2011 7.941 7.941 7.746 7.863 188,079 -0.10(-1.25%)
Sep 16, 2011 7.988 8.018 7.932 7.962 288,438 +0.02(+0.22%)
Sep 15, 2011 7.979 8.001 7.854 7.945 171,034 +0.05(+0.60%)
Sep 14, 2011 7.949 7.997 7.803 7.897 184,569 +0.02(+0.27%)
Sep 13, 2011 7.871 7.936 7.828 7.876 169,631 +0.03(+0.44%)
Sep 12, 2011 7.681 7.854 7.620 7.841 250,322 +0.12(+1.57%)
Sep 09, 2011 7.767 7.819 7.672 7.720 202,151 -0.10(-1.22%)
Sep 08, 2011 7.932 7.988 7.806 7.815 133,465 -0.17(-2.11%)
Sep 07, 2011 7.828 7.988 7.815 7.984 216,929 +0.26(+3.36%)
Sep 06, 2011 7.590 7.759 7.573 7.724 207,877 -0.05(-0.67%)
Sep 02, 2011 7.759 7.936 7.733 7.776 282,770 -0.13(-1.59%)
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.