Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Main Street Capital Corp
(NY:
MAIN
)
48.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
8.169
8.463
8.070
8.455
420,734
+0.35(+4.32%)
Jan 28, 2011
8.282
8.394
8.052
8.104
249,401
-0.24(-2.90%)
Jan 27, 2011
8.117
8.368
8.113
8.346
237,201
+0.19(+2.39%)
Jan 26, 2011
8.061
8.178
8.026
8.152
123,441
+0.08(+1.02%)
Jan 25, 2011
7.918
8.070
7.879
8.070
128,840
+0.10(+1.30%)
Jan 24, 2011
7.832
7.983
7.832
7.966
89,843
+0.15(+1.94%)
Jan 21, 2011
7.797
7.870
7.758
7.814
149,968
+0.09(+1.12%)
Jan 20, 2011
8.035
8.147
7.568
7.728
416,701
-0.35(-4.29%)
Jan 19, 2011
8.346
8.346
8.013
8.074
315,209
-0.26(-3.06%)
Jan 18, 2011
8.351
8.351
8.113
8.329
244,890
-0.02(-0.26%)
Jan 14, 2011
8.230
8.368
8.178
8.351
180,316
+0.15(+1.85%)
Jan 13, 2011
8.256
8.290
8.165
8.199
175,437
+0.03(+0.42%)
Jan 12, 2011
8.208
8.433
8.083
8.165
250,707
+0.11(+1.34%)
Jan 11, 2011
8.013
8.091
7.983
8.057
130,626
+0.10(+1.31%)
Jan 10, 2011
7.849
8.208
7.797
7.953
381,613
+0.11(+1.43%)
Jan 07, 2011
7.858
7.875
7.793
7.840
117,251
-0.02(-0.28%)
Jan 06, 2011
7.927
7.979
7.832
7.862
119,043
-0.06(-0.82%)
Jan 05, 2011
7.953
7.983
7.836
7.927
137,513
+0.02(+0.27%)
Jan 04, 2011
7.827
7.966
7.788
7.905
168,316
-0.09(-1.14%)
Jan 03, 2011
7.918
8.005
7.871
7.996
283,375
+0.13(+1.59%)
Dec 31, 2010
7.788
7.914
7.788
7.871
151,732
+0.05(+0.66%)
Dec 30, 2010
7.845
7.871
7.797
7.819
118,911
-0.03(-0.33%)
Dec 29, 2010
7.780
7.896
7.767
7.845
114,742
+0.12(+1.57%)
Dec 28, 2010
7.654
7.762
7.624
7.723
157,345
+0.06(+0.85%)
Dec 27, 2010
7.646
7.689
7.607
7.659
189,152
+0.03(+0.34%)
Dec 23, 2010
7.615
7.646
7.589
7.633
129,172
+0.01(+0.17%)
Dec 22, 2010
7.615
7.732
7.563
7.620
132,951
+0.05(+0.63%)
Dec 21, 2010
7.563
7.615
7.512
7.572
191,172
+0.05(+0.69%)
Dec 20, 2010
7.529
7.568
7.507
7.520
179,357
-0.01(-0.12%)
Dec 17, 2010
7.585
7.585
7.459
7.529
323,328
+0.01(+0.12%)
Dec 16, 2010
7.494
7.531
7.442
7.520
134,414
+0.03(+0.35%)
Dec 15, 2010
7.516
7.594
7.485
7.494
143,793
+0.00(+0.06%)
Dec 14, 2010
7.485
7.572
7.464
7.490
227,228
+0.00(+0.00%)
Dec 13, 2010
7.615
7.646
7.477
7.490
192,336
-0.11(-1.48%)
Dec 10, 2010
7.581
7.611
7.507
7.602
131,098
+0.06(+0.80%)
Dec 09, 2010
7.641
7.641
7.529
7.542
157,718
-0.03(-0.46%)
Dec 08, 2010
7.559
7.641
7.520
7.576
147,058
+0.06(+0.75%)
Dec 07, 2010
7.624
7.624
7.459
7.520
141,283
-0.01(-0.12%)
Dec 06, 2010
7.429
7.572
7.412
7.529
126,718
+0.10(+1.34%)
Dec 03, 2010
7.273
7.438
7.273
7.429
142,605
+0.10(+1.36%)
Dec 02, 2010
7.399
7.399
7.312
7.330
144,109
-0.05(-0.70%)
Dec 01, 2010
7.395
7.442
7.326
7.382
116,949
+0.01(+0.18%)
Nov 30, 2010
7.356
7.395
7.269
7.369
273,622
-0.03(-0.35%)
Nov 29, 2010
7.425
7.442
7.338
7.395
103,928
-0.04(-0.58%)
Nov 26, 2010
7.390
7.487
7.373
7.438
37,052
-0.01(-0.12%)
Nov 24, 2010
7.438
7.446
7.446
7.446
114,087
+0.06(+0.88%)
Nov 23, 2010
7.481
7.507
7.356
7.382
135,794
-0.15(-1.95%)
Nov 22, 2010
7.481
7.555
7.464
7.529
192,084
+0.05(+0.64%)
Nov 19, 2010
7.498
7.498
7.412
7.481
136,557
+0.00(+0.06%)
Nov 18, 2010
7.416
7.537
7.399
7.477
203,608
+0.12(+1.65%)
Nov 17, 2010
7.347
7.364
7.260
7.356
126,401
-0.02(-0.23%)
Nov 16, 2010
7.546
7.572
7.234
7.373
425,303
-0.18(-2.35%)
Nov 15, 2010
7.607
7.615
7.524
7.550
157,068
-0.06(-0.74%)
Nov 12, 2010
7.615
7.663
7.585
7.607
153,514
-0.02(-0.28%)
Nov 11, 2010
7.697
7.697
7.563
7.628
142,066
-0.02(-0.23%)
Nov 10, 2010
7.684
7.758
7.559
7.646
228,612
+0.00(+0.06%)
Nov 09, 2010
7.767
7.810
7.490
7.641
219,557
-0.09(-1.12%)
Nov 08, 2010
7.676
7.736
7.576
7.728
271,334
+0.04(+0.51%)
Nov 05, 2010
7.356
7.723
7.351
7.689
368,983
+0.34(+4.59%)
Nov 04, 2010
7.265
7.351
7.247
7.351
388,311
+0.08(+1.13%)
Nov 03, 2010
7.247
7.291
7.226
7.269
122,269
-0.01(-0.12%)
Nov 02, 2010
7.226
7.278
7.161
7.278
179,618
+0.14(+2.00%)
Nov 01, 2010
7.291
7.291
7.096
7.135
330,375
-0.13(-1.79%)
Oct 29, 2010
7.209
7.269
7.187
7.265
153,560
+0.06(+0.84%)
Oct 28, 2010
7.234
7.247
7.191
7.204
135,660
+0.00(+0.00%)
Oct 27, 2010
7.161
7.247
7.139
7.204
212,226
-0.02(-0.24%)
Oct 25, 2010
7.234
7.269
7.144
7.221
150,239
+0.04(+0.60%)
Oct 22, 2010
7.265
7.265
7.144
7.178
143,682
-0.04(-0.60%)
Oct 21, 2010
7.247
7.269
7.187
7.221
202,533
+0.01(+0.18%)
Oct 20, 2010
7.048
7.247
7.048
7.209
372,112
+0.23(+3.29%)
Oct 19, 2010
7.139
7.217
6.923
6.979
393,058
-0.27(-3.70%)
Oct 18, 2010
7.226
7.291
7.187
7.247
257,878
+0.04(+0.60%)
Oct 15, 2010
7.187
7.226
7.118
7.204
234,143
+0.07(+1.03%)
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
.