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

Main Street Capital Corp (NY: MAIN )

48.75 +0.20 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 9.431 9.512 9.302 9.482 879,211 +0.06(+0.59%)
Jan 30, 2012 9.367 9.435 9.341 9.427 546,358 +0.03(+0.32%)
Jan 27, 2012 9.362 9.418 9.358 9.397 348,882 +0.04(+0.41%)
Jan 26, 2012 9.422 9.427 9.302 9.358 468,271 -0.01(-0.14%)
Jan 25, 2012 9.380 9.422 9.298 9.371 382,871 +0.02(+0.18%)
Jan 24, 2012 9.264 9.397 9.199 9.354 482,809 +0.07(+0.78%)
Jan 23, 2012 9.217 9.362 9.217 9.281 645,889 +0.09(+1.03%)
Jan 20, 2012 9.268 9.268 9.127 9.187 363,916 -0.05(-0.51%)
Jan 19, 2012 9.075 9.260 9.075 9.234 458,981 +0.16(+1.75%)
Jan 18, 2012 9.251 9.260 9.063 9.075 446,257 -0.18(-1.94%)
Jan 17, 2012 9.260 9.341 9.234 9.255 456,098 +0.08(+0.89%)
Jan 13, 2012 9.123 9.213 9.071 9.174 335,353 +0.02(+0.23%)
Jan 12, 2012 9.191 9.225 9.140 9.153 292,281 -0.02(-0.23%)
Jan 11, 2012 9.131 9.242 9.105 9.174 302,591 +0.04(+0.47%)
Jan 10, 2012 9.178 9.217 9.101 9.131 403,943 +0.01(+0.14%)
Jan 09, 2012 9.148 9.191 9.049 9.118 438,236 -0.03(-0.37%)
Jan 06, 2012 9.144 9.204 9.011 9.153 610,635 -0.02(-0.19%)
Jan 05, 2012 9.238 9.238 8.925 9.170 922,116 -0.14(-1.47%)
Jan 04, 2012 9.358 9.425 9.264 9.307 876,042 +0.21(+2.26%)
Dec 30, 2011 8.960 9.105 8.956 9.101 634,530 +0.18(+1.97%)
Dec 29, 2011 8.955 8.977 8.853 8.925 892,488 +0.06(+0.73%)
Dec 28, 2011 8.754 8.917 8.634 8.861 517,325 +0.12(+1.37%)
Dec 27, 2011 8.578 8.775 8.578 8.741 339,540 +0.13(+1.49%)
Dec 23, 2011 8.707 8.720 8.574 8.613 177,451 -0.04(-0.45%)
Dec 21, 2011 8.625 8.677 8.548 8.651 258,161 -0.02(-0.25%)
Dec 20, 2011 8.681 8.711 8.608 8.673 524,968 +0.06(+0.65%)
Dec 19, 2011 8.625 8.677 8.527 8.617 342,275 +0.04(+0.45%)
Dec 16, 2011 8.523 8.578 8.484 8.578 598,525 +0.12(+1.37%)
Dec 15, 2011 8.527 8.604 8.420 8.463 428,494 +0.00(+0.00%)
Dec 14, 2011 8.373 8.503 8.313 8.463 444,292 +0.06(+0.77%)
Dec 13, 2011 8.570 8.617 8.356 8.398 367,737 -0.14(-1.61%)
Dec 12, 2011 8.565 8.574 8.527 8.535 439,363 -0.09(-1.04%)
Dec 09, 2011 8.518 8.673 8.518 8.625 414,137 +0.14(+1.62%)
Dec 08, 2011 8.600 8.634 8.484 8.488 359,767 -0.15(-1.74%)
Dec 07, 2011 8.497 8.647 8.463 8.638 361,064 +0.14(+1.66%)
Dec 06, 2011 8.514 8.591 8.488 8.497 488,795 -0.00(-0.05%)
Dec 05, 2011 8.488 8.630 8.454 8.501 456,346 +0.11(+1.28%)
Dec 02, 2011 8.377 8.420 8.330 8.394 341,591 +0.04(+0.51%)
Dec 01, 2011 8.364 8.394 8.270 8.351 399,093 -0.01(-0.10%)
Nov 30, 2011 8.223 8.398 8.141 8.360 2,094,293 +0.19(+2.36%)
Nov 29, 2011 8.218 8.227 8.068 8.167 495,390 -0.01(-0.16%)
Nov 28, 2011 8.141 8.180 8.081 8.180 503,152 +0.19(+2.41%)
Nov 25, 2011 7.884 8.068 7.884 7.987 196,959 +0.09(+1.08%)
Nov 23, 2011 8.000 8.026 7.846 7.901 360,439 -0.13(-1.65%)
Nov 22, 2011 8.064 8.120 7.996 8.034 280,745 -0.01(-0.16%)
Nov 21, 2011 8.051 8.098 7.970 8.047 699,720 -0.12(-1.52%)
Nov 18, 2011 8.030 8.171 7.978 8.171 611,622 +0.10(+1.27%)
Nov 17, 2011 7.991 8.081 7.966 8.068 578,410 +0.03(+0.43%)
Nov 16, 2011 7.978 8.098 7.940 8.034 678,742 +0.05(+0.59%)
Nov 15, 2011 7.957 8.008 7.931 7.987 536,124 +0.03(+0.32%)
Nov 14, 2011 7.906 7.978 7.884 7.961 521,437 +0.05(+0.60%)
Nov 11, 2011 7.798 7.940 7.798 7.914 580,942 +0.13(+1.71%)
Nov 10, 2011 7.790 7.790 7.713 7.781 558,848 +0.05(+0.67%)
Nov 09, 2011 7.700 7.786 7.651 7.730 606,961 +0.00(+0.06%)
Nov 08, 2011 7.721 7.756 7.691 7.726 549,363 +0.04(+0.50%)
Nov 07, 2011 7.670 7.716 7.606 7.687 342,970 -0.02(-0.22%)
Nov 04, 2011 7.717 7.721 7.541 7.704 346,532 +0.09(+1.12%)
Nov 03, 2011 7.597 7.636 7.439 7.619 336,945 +0.12(+1.54%)
Nov 02, 2011 7.409 7.524 7.383 7.503 237,929 +0.16(+2.16%)
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.