Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.33 27.22 24.48 26.68 2,559,616 -1.16(-4.18%)
Feb 27, 2020 28.40 28.69 27.52 27.84 1,665,288 -1.14(-3.94%)
Feb 26, 2020 28.55 29.48 28.46 28.98 1,226,840 +0.63(+2.22%)
Feb 25, 2020 31.43 31.48 26.34 28.35 2,480,238 -3.02(-9.62%)
Feb 24, 2020 31.43 31.60 31.22 31.37 608,173 -0.63(-1.96%)
Feb 21, 2020 32.08 32.13 31.87 32.00 285,570 -0.18(-0.56%)
Feb 20, 2020 32.18 32.31 32.01 32.18 316,593 -0.02(-0.07%)
Feb 19, 2020 32.21 32.28 32.11 32.21 302,692 +0.05(+0.15%)
Feb 18, 2020 32.22 32.43 32.09 32.16 396,646 -0.13(-0.40%)
Feb 14, 2020 32.35 32.40 32.06 32.29 324,015 -0.07(-0.22%)
Feb 13, 2020 31.86 32.36 31.85 32.36 324,367 +0.43(+1.35%)
Feb 12, 2020 32.06 32.09 31.86 31.93 234,521 -0.02(-0.07%)
Feb 11, 2020 31.94 32.09 31.91 31.95 381,549 +0.03(+0.09%)
Feb 10, 2020 31.65 32.00 31.60 31.92 346,360 +0.27(+0.84%)
Feb 07, 2020 31.49 31.68 31.46 31.65 266,026 +0.16(+0.50%)
Feb 06, 2020 31.45 31.55 31.37 31.50 272,985 +0.12(+0.37%)
Feb 05, 2020 31.38 31.45 31.21 31.38 390,757 +0.14(+0.44%)
Feb 04, 2020 31.16 31.44 31.07 31.25 322,056 +0.22(+0.72%)
Feb 03, 2020 31.16 31.32 30.97 31.02 312,761 +0.05(+0.16%)
Jan 31, 2020 31.26 31.29 30.87 30.97 455,429 -0.33(-1.06%)
Jan 30, 2020 31.21 31.34 31.20 31.30 191,069 +0.01(+0.02%)
Jan 29, 2020 31.53 31.60 31.25 31.30 444,793 -0.10(-0.32%)
Jan 28, 2020 31.46 31.60 31.35 31.40 381,541 +0.05(+0.16%)
Jan 27, 2020 31.28 31.53 30.95 31.35 556,157 -0.31(-0.98%)
Jan 24, 2020 32.00 32.04 31.52 31.65 411,068 -0.37(-1.17%)
Jan 23, 2020 32.03 32.09 31.96 32.03 227,460 -0.04(-0.13%)
Jan 22, 2020 31.97 32.13 31.86 32.07 286,985 +0.20(+0.63%)
Jan 21, 2020 31.93 32.01 31.83 31.87 344,189 -0.07(-0.21%)
Jan 17, 2020 32.11 32.21 31.80 31.94 427,495 -0.11(-0.33%)
Jan 16, 2020 32.03 32.18 31.97 32.05 404,008 +0.14(+0.45%)
Jan 15, 2020 31.62 31.98 31.62 31.90 408,185 +0.29(+0.91%)
Jan 14, 2020 31.50 31.65 31.42 31.62 211,531 +0.09(+0.27%)
Jan 13, 2020 31.27 31.57 31.20 31.53 419,888 +0.31(+1.01%)
Jan 10, 2020 31.19 31.37 31.14 31.22 260,269 +0.03(+0.09%)
Jan 09, 2020 31.14 31.21 31.09 31.19 281,706 +0.10(+0.32%)
Jan 08, 2020 31.02 31.22 31.02 31.09 267,427 +0.04(+0.12%)
Jan 07, 2020 31.11 31.12 30.94 31.05 295,467 +0.01(+0.02%)
Jan 06, 2020 30.94 31.17 30.87 31.04 465,803 -0.01(-0.02%)
Jan 03, 2020 30.78 31.07 30.78 31.05 258,872 +0.06(+0.21%)
Jan 02, 2020 30.87 30.99 30.76 30.99 381,177 +0.13(+0.42%)
Dec 31, 2019 30.92 31.00 30.78 30.86 351,496 -0.06(-0.21%)
Dec 30, 2019 31.07 31.10 30.81 30.92 316,255 -0.13(-0.42%)
Dec 27, 2019 31.23 31.23 30.81 31.05 317,687 -0.07(-0.22%)
Dec 26, 2019 31.07 31.19 31.03 31.12 303,525 +0.09(+0.28%)
Dec 24, 2019 31.05 31.15 31.00 31.03 186,402 +0.05(+0.16%)
Dec 23, 2019 30.94 31.02 30.71 30.98 337,521 +0.06(+0.21%)
Dec 20, 2019 31.04 31.09 30.84 30.92 442,003 -0.08(-0.25%)
Dec 19, 2019 30.96 31.03 30.87 31.00 229,117 +0.09(+0.30%)
Dec 18, 2019 30.99 31.01 30.83 30.91 288,585 -0.03(-0.09%)
Dec 17, 2019 31.03 31.14 30.86 30.93 418,891 -0.11(-0.34%)
Dec 16, 2019 30.88 31.08 30.79 31.04 606,594 +0.26(+0.86%)
Dec 13, 2019 30.87 30.87 30.63 30.78 234,546 -0.11(-0.35%)
Dec 12, 2019 30.88 30.92 30.64 30.88 256,762 +0.21(+0.67%)
Dec 11, 2019 30.61 30.70 30.52 30.68 341,660 +0.04(+0.12%)
Dec 10, 2019 30.64 30.74 30.47 30.64 354,613 +0.04(+0.12%)
Dec 09, 2019 30.43 30.81 30.43 30.61 323,705 +0.18(+0.58%)
Dec 06, 2019 30.44 30.59 30.32 30.43 254,908 +0.15(+0.49%)
Dec 05, 2019 30.39 30.46 30.25 30.28 322,057 -0.05(-0.16%)
Dec 04, 2019 30.13 30.48 30.12 30.33 287,339 +0.23(+0.78%)
Dec 03, 2019 30.22 30.25 29.86 30.10 438,905 -0.27(-0.89%)
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.