Skip to main content

Main Street Capital Corp (NY: MAIN )

49.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.76 12.80 12.64 12.79 542,304 +0.13(+1.01%)
Oct 26, 2012 12.67 12.66 12.66 12.66 413,237 -0.11(-0.90%)
Oct 25, 2012 12.59 12.79 12.46 12.78 498,679 +0.26(+2.04%)
Oct 24, 2012 12.68 12.68 12.42 12.52 537,241 -0.08(-0.64%)
Oct 23, 2012 12.63 12.71 12.47 12.60 536,800 +0.23(+1.82%)
Oct 19, 2012 12.64 12.69 12.33 12.38 826,656 -0.32(-2.48%)
Oct 18, 2012 12.70 12.77 12.65 12.69 311,623 -0.04(-0.33%)
Oct 17, 2012 12.51 12.77 12.51 12.73 473,699 +0.03(+0.20%)
Oct 16, 2012 12.50 12.71 12.50 12.71 535,603 +0.24(+1.91%)
Oct 15, 2012 12.55 12.58 12.37 12.47 570,920 -0.07(-0.54%)
Oct 12, 2012 12.63 12.74 12.52 12.54 406,092 -0.06(-0.47%)
Oct 11, 2012 12.67 12.75 12.52 12.60 594,815 +0.01(+0.10%)
Oct 10, 2012 12.72 12.78 12.45 12.59 711,482 -0.11(-0.84%)
Oct 09, 2012 12.99 13.01 12.63 12.69 795,236 -0.28(-2.17%)
Oct 08, 2012 12.98 13.08 12.97 12.97 675,937 -0.01(-0.07%)
Oct 05, 2012 13.02 13.19 12.97 12.98 744,309 -0.02(-0.13%)
Oct 04, 2012 12.87 13.03 12.85 13.00 482,163 +0.15(+1.16%)
Oct 03, 2012 12.88 12.92 12.78 12.85 550,906 -0.03(-0.26%)
Oct 02, 2012 12.75 12.89 12.65 12.88 537,185 +0.15(+1.20%)
Oct 01, 2012 12.67 12.87 12.58 12.73 481,248 +0.16(+1.29%)
Sep 28, 2012 12.52 12.58 12.49 12.57 571,946 +0.04(+0.34%)
Sep 27, 2012 12.38 12.56 12.33 12.53 632,650 +0.21(+1.69%)
Sep 26, 2012 12.46 12.46 12.25 12.32 539,486 -0.10(-0.79%)
Sep 25, 2012 12.47 12.67 12.42 12.42 599,399 -0.02(-0.17%)
Sep 24, 2012 12.55 12.70 12.37 12.44 709,963 -0.14(-1.12%)
Sep 21, 2012 12.52 12.63 12.46 12.58 770,909 +0.15(+1.23%)
Sep 20, 2012 12.28 12.48 12.20 12.42 546,276 +0.11(+0.90%)
Sep 19, 2012 12.45 12.46 12.27 12.31 512,480 -0.08(-0.62%)
Sep 18, 2012 12.46 12.54 12.30 12.39 1,167,424 -0.07(-0.55%)
Sep 17, 2012 12.22 12.46 12.18 12.46 895,070 +0.23(+1.85%)
Sep 14, 2012 12.10 12.27 12.10 12.23 868,581 +0.16(+1.34%)
Sep 13, 2012 11.85 12.12 11.72 12.07 782,695 +0.19(+1.58%)
Sep 12, 2012 11.83 11.94 11.79 11.88 674,199 +0.06(+0.50%)
Sep 11, 2012 11.87 11.89 11.78 11.82 639,393 +0.00(+0.04%)
Sep 10, 2012 11.81 11.86 11.74 11.82 576,886 +0.01(+0.07%)
Sep 07, 2012 11.88 11.88 11.76 11.81 370,970 -0.01(-0.07%)
Sep 06, 2012 11.80 11.82 11.70 11.82 1,003,925 +0.12(+1.02%)
Sep 05, 2012 11.51 11.70 11.51 11.70 893,633 +0.20(+1.70%)
Sep 04, 2012 11.33 11.55 11.33 11.50 684,138 +0.17(+1.50%)
Aug 31, 2012 11.29 11.33 11.18 11.33 523,008 +0.10(+0.91%)
Aug 30, 2012 11.32 11.38 11.22 11.23 474,598 -0.12(-1.01%)
Aug 29, 2012 11.37 11.39 11.29 11.35 447,576 +0.03(+0.23%)
Aug 27, 2012 11.18 11.39 11.17 11.32 646,148 +0.20(+1.84%)
Aug 24, 2012 10.88 11.24 10.85 11.12 956,626 +0.30(+2.76%)
Aug 23, 2012 11.19 11.19 10.65 10.82 1,683,887 -0.40(-3.57%)
Aug 22, 2012 11.42 11.49 11.09 11.22 819,018 -0.20(-1.75%)
Aug 21, 2012 11.72 11.72 11.37 11.42 1,160,721 -0.28(-2.40%)
Aug 20, 2012 11.76 11.78 11.58 11.70 411,671 -0.07(-0.62%)
Aug 17, 2012 11.74 11.87 11.57 11.77 477,254 -0.07(-0.61%)
Aug 16, 2012 11.73 11.90 11.71 11.84 642,533 +0.12(+1.05%)
Aug 15, 2012 11.62 11.76 11.61 11.72 547,232 +0.11(+0.95%)
Aug 14, 2012 11.66 11.79 11.52 11.61 756,692 +0.11(+0.93%)
Aug 13, 2012 11.33 11.58 11.32 11.50 658,853 +0.21(+1.85%)
Aug 10, 2012 11.04 11.37 11.04 11.29 593,632 +0.24(+2.20%)
Aug 09, 2012 11.01 11.07 10.95 11.05 390,023 +0.03(+0.27%)
Aug 08, 2012 10.75 11.04 10.75 11.02 670,741 +0.22(+2.05%)
Aug 07, 2012 10.79 10.84 10.72 10.80 410,232 +0.07(+0.64%)
Aug 06, 2012 10.58 10.75 10.55 10.73 566,743 +0.19(+1.82%)
Aug 03, 2012 10.70 10.73 10.46 10.54 764,353 -0.01(-0.08%)
Aug 02, 2012 10.52 10.66 10.41 10.55 626,325 +0.03(+0.28%)
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.