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

Main Street Capital Corp (NY: MAIN )

48.79 +0.04 (+0.08%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 10, 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 29, 2011 8.008 8.064 7.983 8.060 233,952 +0.06(+0.80%)
Apr 28, 2011 7.970 8.004 7.897 7.996 128,813 +0.04(+0.48%)
Apr 27, 2011 7.983 7.987 7.927 7.957 92,450 -0.00(-0.05%)
Apr 26, 2011 7.876 7.991 7.863 7.961 172,126 +0.09(+1.14%)
Apr 25, 2011 7.845 7.876 7.841 7.871 136,972 +0.05(+0.60%)
Apr 21, 2011 7.841 7.863 7.764 7.824 139,046 +0.01(+0.16%)
Apr 20, 2011 7.884 7.893 7.747 7.811 295,742 +0.00(+0.00%)
Apr 19, 2011 7.884 7.914 7.781 7.811 111,589 -0.10(-1.30%)
Apr 18, 2011 7.948 7.976 7.863 7.914 295,599 -0.02(-0.22%)
Apr 15, 2011 7.927 7.953 7.863 7.931 257,474 +0.03(+0.38%)
Apr 14, 2011 7.811 7.901 7.781 7.901 231,415 +0.06(+0.76%)
Apr 13, 2011 7.940 7.963 7.807 7.841 228,708 -0.06(-0.81%)
Apr 12, 2011 7.884 7.936 7.820 7.906 323,913 -0.00(-0.05%)
Apr 11, 2011 7.996 8.051 7.906 7.910 275,106 -0.11(-1.39%)
Apr 08, 2011 8.056 8.064 7.970 8.021 239,976 -0.01(-0.11%)
Apr 07, 2011 8.056 8.056 7.978 8.030 246,319 -0.03(-0.32%)
Apr 06, 2011 8.034 8.064 7.996 8.056 432,908 +0.04(+0.53%)
Apr 05, 2011 7.953 8.030 7.947 8.013 243,915 +0.07(+0.86%)
Apr 04, 2011 8.034 8.034 7.927 7.944 313,373 -0.08(-1.01%)
Apr 01, 2011 7.923 8.026 7.893 8.026 600,686 +0.12(+1.52%)
Mar 31, 2011 7.888 7.918 7.871 7.906 527,846 +0.00(+0.00%)
Mar 30, 2011 7.906 7.906 7.906 7.906 323,885 +0.03(+0.33%)
Mar 29, 2011 7.850 7.880 7.798 7.880 278,238 +0.06(+0.71%)
Mar 28, 2011 7.841 7.871 7.820 7.824 321,586 +0.01(+0.11%)
Mar 25, 2011 7.863 7.863 7.807 7.816 224,052 -0.03(-0.33%)
Mar 24, 2011 7.833 7.863 7.820 7.841 360,261 +0.02(+0.22%)
Mar 23, 2011 7.807 7.841 7.777 7.824 524,513 -0.00(-0.05%)
Mar 22, 2011 7.803 7.858 7.768 7.828 2,505,305 -0.35(-4.25%)
Mar 21, 2011 8.368 8.377 8.154 8.176 255,941 -0.05(-0.57%)
Mar 18, 2011 8.111 8.223 8.111 8.223 149,777 +0.16(+1.97%)
Mar 17, 2011 8.077 8.231 7.957 8.064 149,308 +0.10(+1.24%)
Mar 16, 2011 8.163 8.214 7.966 7.966 309,523 -0.23(-2.77%)
Mar 15, 2011 8.080 8.308 8.080 8.193 289,634 -0.12(-1.39%)
Mar 14, 2011 8.296 8.347 8.210 8.308 148,081 +0.01(+0.16%)
Mar 11, 2011 8.184 8.313 8.141 8.296 289,870 +0.17(+2.11%)
Mar 10, 2011 8.141 8.287 7.953 8.124 394,029 -0.12(-1.40%)
Mar 09, 2011 8.287 8.304 8.223 8.240 107,004 -0.05(-0.57%)
Mar 08, 2011 8.270 8.334 8.227 8.287 103,998 +0.04(+0.47%)
Mar 07, 2011 8.403 8.403 8.227 8.248 165,040 -0.10(-1.18%)
Mar 04, 2011 8.428 8.484 8.300 8.347 88,455 -0.06(-0.76%)
Mar 03, 2011 8.394 8.450 8.347 8.411 94,980 +0.07(+0.87%)
Mar 02, 2011 8.261 8.368 8.231 8.338 117,261 +0.09(+1.04%)
Mar 01, 2011 8.463 8.510 8.227 8.253 146,760 -0.19(-2.23%)
Feb 28, 2011 8.377 8.463 8.291 8.441 177,706 +0.13(+1.60%)
Feb 25, 2011 8.381 8.398 8.236 8.308 131,634 +0.06(+0.68%)
Feb 24, 2011 8.270 8.313 8.163 8.253 228,393 +0.04(+0.47%)
Feb 23, 2011 8.338 8.338 8.188 8.214 129,700 -0.06(-0.67%)
Feb 22, 2011 8.304 8.424 8.270 8.270 193,741 -0.15(-1.83%)
Feb 18, 2011 8.463 8.463 8.283 8.424 137,740 -0.00(-0.05%)
Feb 17, 2011 8.392 8.433 8.210 8.428 129,291 -0.02(-0.20%)
Feb 16, 2011 8.480 8.484 8.356 8.445 166,188 +0.06(+0.72%)
Feb 15, 2011 8.334 8.553 8.334 8.386 106,154 +0.05(+0.62%)
Feb 14, 2011 8.386 8.411 8.296 8.334 155,045 +0.00(+0.05%)
Feb 11, 2011 8.270 8.355 8.270 8.330 94,726 +0.03(+0.41%)
Feb 10, 2011 8.343 8.390 8.257 8.296 101,573 -0.04(-0.46%)
Feb 09, 2011 8.214 8.354 8.194 8.334 67,801 +0.07(+0.88%)
Feb 08, 2011 8.398 8.514 8.231 8.261 119,954 -0.18(-2.08%)
Feb 07, 2011 8.441 8.527 8.401 8.437 118,554 -0.01(-0.10%)
Feb 04, 2011 8.257 8.463 8.201 8.445 166,368 +0.19(+2.34%)
Feb 03, 2011 8.441 8.441 8.171 8.253 163,042 -0.11(-1.33%)
Feb 02, 2011 8.248 8.450 8.248 8.364 245,063 +0.09(+1.09%)
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.