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

Main Street Capital Corp (NY: MAIN )

49.08 +0.20 (+0.41%)
Streaming Delayed Price Updated: 2:43 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 (%)
Jul 29, 2011 7.648 7.658 7.481 7.481 668,874 -0.26(-3.38%)
Jul 28, 2011 7.631 7.866 7.609 7.742 238,972 +0.10(+1.35%)
Jul 27, 2011 7.871 7.871 7.575 7.639 693,246 -0.25(-3.20%)
Jul 26, 2011 8.046 8.140 7.879 7.892 239,854 -0.17(-2.13%)
Jul 25, 2011 8.089 8.098 7.969 8.063 200,405 -0.05(-0.58%)
Jul 22, 2011 8.136 8.136 8.076 8.110 141,613 -0.09(-1.15%)
Jul 21, 2011 8.110 8.226 8.072 8.205 259,565 +0.13(+1.65%)
Jul 20, 2011 8.153 8.158 8.055 8.072 106,286 -0.06(-0.74%)
Jul 19, 2011 8.119 8.132 8.076 8.132 208,089 +0.01(+0.11%)
Jul 18, 2011 8.140 8.183 8.059 8.123 219,684 -0.01(-0.11%)
Jul 15, 2011 8.102 8.166 8.089 8.132 193,489 +0.03(+0.42%)
Jul 14, 2011 8.158 8.166 8.098 8.098 227,202 -0.03(-0.37%)
Jul 13, 2011 8.205 8.290 8.051 8.128 257,691 -0.07(-0.84%)
Jul 12, 2011 8.170 8.273 8.170 8.196 176,346 -0.01(-0.10%)
Jul 11, 2011 8.295 8.316 8.188 8.205 185,323 -0.10(-1.24%)
Jul 08, 2011 8.230 8.333 8.200 8.308 155,781 +0.03(+0.36%)
Jul 07, 2011 8.269 8.286 8.205 8.278 251,436 +0.01(+0.10%)
Jul 06, 2011 8.235 8.269 8.196 8.269 192,119 +0.06(+0.68%)
Jul 05, 2011 8.235 8.248 8.158 8.213 223,040 +0.01(+0.10%)
Jul 01, 2011 8.153 8.226 8.115 8.205 239,738 +0.09(+1.06%)
Jun 30, 2011 8.021 8.162 8.012 8.119 299,019 +0.10(+1.23%)
Jun 29, 2011 8.025 8.051 7.973 8.021 182,120 +0.02(+0.27%)
Jun 28, 2011 8.012 8.033 7.935 7.999 193,342 +0.02(+0.27%)
Jun 27, 2011 7.901 7.978 7.819 7.978 257,140 +0.07(+0.92%)
Jun 24, 2011 7.832 7.905 7.692 7.905 634,095 +0.12(+1.49%)
Jun 23, 2011 7.721 7.798 7.601 7.789 155,368 +0.04(+0.55%)
Jun 22, 2011 7.823 7.862 7.738 7.746 100,997 -0.10(-1.26%)
Jun 21, 2011 7.858 7.862 7.755 7.845 214,811 +0.04(+0.49%)
Jun 20, 2011 7.802 7.858 7.793 7.806 148,707 +0.06(+0.72%)
Jun 17, 2011 7.785 7.836 7.751 7.751 219,096 +0.02(+0.22%)
Jun 16, 2011 7.716 7.819 7.712 7.733 181,208 +0.00(+0.00%)
Jun 15, 2011 7.802 7.866 7.712 7.733 182,260 -0.12(-1.47%)
Jun 14, 2011 7.845 7.905 7.798 7.849 157,258 +0.05(+0.60%)
Jun 13, 2011 7.798 7.939 7.776 7.802 146,674 +0.00(+0.05%)
Jun 10, 2011 7.883 7.883 7.798 7.798 145,112 -0.09(-1.14%)
Jun 09, 2011 7.909 7.928 7.883 7.888 104,729 -0.01(-0.16%)
Jun 08, 2011 7.892 7.943 7.883 7.901 147,523 +0.00(+0.00%)
Jun 07, 2011 7.883 7.995 7.883 7.901 144,641 +0.06(+0.76%)
Jun 06, 2011 7.798 7.952 7.755 7.841 426,027 +0.02(+0.27%)
Jun 03, 2011 7.802 7.926 7.760 7.819 189,598 -0.04(-0.49%)
May 24, 2011 7.896 7.956 7.819 7.858 170,102 +0.00(+0.05%)
May 23, 2011 7.785 7.896 7.785 7.853 246,012 -0.05(-0.65%)
May 20, 2011 7.913 7.969 7.905 7.905 130,459 -0.06(-0.75%)
May 19, 2011 7.956 7.978 7.888 7.965 120,768 +0.06(+0.70%)
May 18, 2011 7.948 7.952 7.871 7.909 281,995 -0.06(-0.81%)
May 17, 2011 8.089 8.132 7.956 7.973 301,491 -0.12(-1.43%)
May 16, 2011 8.012 8.119 7.926 8.089 254,575 +0.03(+0.43%)
May 13, 2011 8.162 8.162 8.033 8.055 199,184 -0.10(-1.21%)
May 12, 2011 7.982 8.162 7.973 8.153 193,657 +0.16(+2.04%)
May 11, 2011 8.140 8.140 7.913 7.991 222,711 -0.14(-1.74%)
May 10, 2011 8.051 8.140 7.986 8.132 294,676 +0.09(+1.17%)
May 09, 2011 7.832 8.051 7.832 8.038 309,049 +0.24(+3.02%)
May 06, 2011 7.811 7.879 7.776 7.802 281,286 +0.09(+1.22%)
May 05, 2011 7.879 7.879 7.031 7.708 1,037,777 -0.19(-2.44%)
May 04, 2011 7.926 7.961 7.841 7.901 143,191 -0.01(-0.11%)
May 03, 2011 7.896 7.965 7.853 7.909 116,362 +0.02(+0.22%)
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.