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

Main Street Capital Corp (NY: MAIN )

49.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2012 11.21 11.24 10.96 10.97 660,449 -0.24(-2.10%)
Apr 27, 2012 11.25 11.31 11.18 11.21 533,830 -0.05(-0.46%)
Apr 26, 2012 11.17 11.35 11.17 11.26 564,344 -0.17(-1.50%)
Apr 25, 2012 11.36 11.47 11.17 11.43 963,288 +0.34(+3.09%)
Apr 24, 2012 10.87 11.34 10.87 11.09 1,489,062 +0.46(+4.36%)
Apr 23, 2012 10.61 10.66 10.35 10.63 513,953 -0.03(-0.28%)
Apr 20, 2012 10.80 10.82 10.62 10.66 286,178 -0.06(-0.52%)
Apr 19, 2012 10.63 10.75 10.55 10.71 275,844 +0.06(+0.60%)
Apr 18, 2012 10.62 10.66 10.48 10.65 397,383 -0.04(-0.40%)
Apr 17, 2012 10.61 10.76 10.61 10.69 424,844 +0.11(+1.05%)
Apr 16, 2012 10.42 10.65 10.37 10.58 379,905 +0.18(+1.77%)
Apr 13, 2012 10.46 10.48 10.34 10.40 235,712 -0.05(-0.45%)
Apr 12, 2012 10.29 10.47 10.28 10.44 423,848 +0.16(+1.54%)
Apr 11, 2012 10.13 10.30 10.12 10.28 451,774 +0.22(+2.21%)
Apr 10, 2012 10.67 10.70 10.06 10.06 1,286,494 -0.58(-5.44%)
Apr 09, 2012 10.67 10.77 10.59 10.64 364,231 -0.08(-0.72%)
Apr 05, 2012 10.61 10.73 10.61 10.72 274,628 +0.09(+0.89%)
Apr 04, 2012 10.78 10.78 10.61 10.62 317,618 -0.16(-1.47%)
Apr 03, 2012 10.69 10.80 10.63 10.78 306,461 +0.11(+1.04%)
Apr 02, 2012 10.58 10.67 10.58 10.67 528,504 +0.12(+1.10%)
Mar 30, 2012 10.57 10.70 10.55 10.55 671,591 +0.03(+0.33%)
Mar 29, 2012 10.50 10.53 10.49 10.52 595,796 +0.02(+0.20%)
Mar 28, 2012 10.48 10.66 10.43 10.50 757,031 +0.02(+0.21%)
Mar 27, 2012 10.56 10.64 10.48 10.48 602,602 -0.06(-0.61%)
Mar 26, 2012 10.50 10.61 10.50 10.54 457,912 +0.07(+0.65%)
Mar 23, 2012 10.43 10.49 10.32 10.47 617,757 +0.07(+0.66%)
Mar 22, 2012 10.65 10.66 10.38 10.40 533,410 -0.27(-2.49%)
Mar 21, 2012 10.73 10.78 10.67 10.67 259,330 +0.00(+0.04%)
Mar 20, 2012 10.97 10.97 10.65 10.67 558,890 -0.31(-2.81%)
Mar 19, 2012 10.81 11.00 10.81 10.97 1,025,565 +0.15(+1.39%)
Mar 16, 2012 10.85 10.88 10.78 10.82 813,485 -0.03(-0.28%)
Mar 15, 2012 10.84 10.96 10.78 10.85 818,230 +0.02(+0.16%)
Mar 14, 2012 10.86 10.86 10.75 10.84 398,239 -0.07(-0.67%)
Mar 13, 2012 10.60 10.92 10.57 10.91 772,667 +0.36(+3.41%)
Mar 12, 2012 10.65 10.69 10.50 10.55 461,814 -0.09(-0.85%)
Mar 09, 2012 10.45 10.66 10.37 10.64 467,420 +0.25(+2.39%)
Mar 08, 2012 10.41 10.47 10.31 10.39 405,497 -0.01(-0.08%)
Mar 07, 2012 10.16 10.46 10.15 10.40 424,784 +0.29(+2.88%)
Mar 06, 2012 10.36 10.40 10.07 10.11 554,148 -0.30(-2.84%)
Mar 05, 2012 10.12 10.41 10.11 10.40 658,589 +0.28(+2.79%)
Mar 02, 2012 10.26 10.28 10.09 10.12 559,378 -0.11(-1.09%)
Mar 01, 2012 10.08 10.28 10.04 10.23 295,821 +0.21(+2.05%)
Feb 29, 2012 10.07 10.22 10.02 10.03 466,488 +0.00(+0.00%)
Feb 28, 2012 10.07 10.18 9.988 10.03 447,050 -0.03(-0.30%)
Feb 27, 2012 10.14 10.15 9.988 10.06 425,554 -0.10(-1.01%)
Feb 24, 2012 10.22 10.22 10.07 10.16 428,053 -0.01(-0.13%)
Feb 23, 2012 10.22 10.29 10.04 10.17 701,333 -0.05(-0.46%)
Feb 22, 2012 10.07 10.29 9.941 10.22 832,463 +0.14(+1.40%)
Feb 21, 2012 9.988 10.18 9.984 10.08 550,761 +0.12(+1.20%)
Feb 17, 2012 9.902 10.04 9.898 9.958 398,837 +0.11(+1.09%)
Feb 16, 2012 9.770 9.907 9.770 9.851 379,478 +0.07(+0.70%)
Feb 15, 2012 9.770 9.812 9.701 9.782 675,299 +0.07(+0.75%)
Feb 14, 2012 9.748 9.748 9.667 9.710 277,060 -0.03(-0.31%)
Feb 13, 2012 9.778 9.791 9.645 9.740 299,210 +0.03(+0.31%)
Feb 10, 2012 9.701 9.761 9.641 9.710 274,177 -0.01(-0.09%)
Feb 09, 2012 9.684 9.778 9.658 9.718 355,010 +0.08(+0.80%)
Feb 08, 2012 9.637 9.727 9.607 9.641 496,877 +0.01(+0.09%)
Feb 07, 2012 9.444 9.739 9.422 9.632 690,810 +0.21(+2.18%)
Feb 06, 2012 9.572 9.577 9.418 9.427 558,689 -0.13(-1.39%)
Feb 03, 2012 9.555 9.628 9.512 9.560 477,172 +0.06(+0.63%)
Feb 02, 2012 9.572 9.602 9.482 9.500 463,352 -0.06(-0.63%)
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.