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
)
49.40
-1.36 (-2.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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, 2012
9.524
9.607
9.394
9.576
870,601
+0.06(+0.59%)
Jan 30, 2012
9.459
9.529
9.433
9.520
541,007
+0.03(+0.32%)
Jan 27, 2012
9.455
9.511
9.450
9.490
345,465
+0.04(+0.41%)
Jan 26, 2012
9.516
9.520
9.394
9.451
463,686
-0.01(-0.14%)
Jan 25, 2012
9.472
9.516
9.390
9.464
379,122
+0.02(+0.18%)
Jan 24, 2012
9.356
9.490
9.290
9.446
478,080
+0.07(+0.78%)
Jan 23, 2012
9.308
9.455
9.308
9.373
639,564
+0.10(+1.03%)
Jan 20, 2012
9.360
9.360
9.217
9.278
360,352
-0.05(-0.51%)
Jan 19, 2012
9.165
9.351
9.165
9.325
454,486
+0.16(+1.75%)
Jan 18, 2012
9.343
9.351
9.152
9.165
441,887
-0.18(-1.94%)
Jan 17, 2012
9.351
9.433
9.325
9.347
451,632
+0.08(+0.89%)
Jan 13, 2012
9.213
9.304
9.161
9.265
332,069
+0.02(+0.23%)
Jan 12, 2012
9.282
9.317
9.230
9.243
289,418
-0.02(-0.23%)
Jan 11, 2012
9.221
9.334
9.195
9.265
299,628
+0.04(+0.47%)
Jan 10, 2012
9.269
9.308
9.191
9.221
399,987
+0.01(+0.14%)
Jan 09, 2012
9.239
9.282
9.139
9.208
433,944
-0.03(-0.37%)
Jan 06, 2012
9.234
9.295
9.100
9.243
604,655
-0.02(-0.19%)
Jan 05, 2012
9.330
9.330
9.013
9.260
913,086
-0.14(-1.47%)
Jan 04, 2012
9.451
9.518
9.356
9.399
867,463
+0.21(+2.26%)
Dec 30, 2011
9.048
9.195
9.044
9.191
628,316
+0.18(+1.97%)
Dec 29, 2011
9.044
9.066
8.940
9.014
883,748
+0.06(+0.73%)
Dec 28, 2011
8.841
9.005
8.719
8.949
512,259
+0.12(+1.37%)
Dec 27, 2011
8.663
8.862
8.663
8.828
336,215
+0.13(+1.49%)
Dec 23, 2011
8.793
8.806
8.659
8.698
175,713
-0.04(-0.45%)
Dec 21, 2011
8.711
8.763
8.633
8.737
255,632
-0.02(-0.25%)
Dec 20, 2011
8.767
8.797
8.693
8.758
519,827
+0.06(+0.65%)
Dec 19, 2011
8.711
8.763
8.611
8.702
338,923
+0.04(+0.45%)
Dec 16, 2011
8.607
8.663
8.568
8.663
592,663
+0.12(+1.37%)
Dec 15, 2011
8.611
8.689
8.503
8.546
424,298
+0.00(+0.00%)
Dec 14, 2011
8.455
8.587
8.395
8.546
439,941
+0.06(+0.77%)
Dec 13, 2011
8.655
8.702
8.438
8.481
364,135
-0.14(-1.61%)
Dec 12, 2011
8.650
8.659
8.611
8.620
435,060
-0.09(-1.04%)
Dec 09, 2011
8.603
8.758
8.603
8.711
410,081
+0.14(+1.62%)
Dec 08, 2011
8.685
8.719
8.568
8.572
356,243
-0.15(-1.74%)
Dec 07, 2011
8.581
8.732
8.546
8.724
357,528
+0.14(+1.66%)
Dec 06, 2011
8.598
8.676
8.572
8.581
484,008
-0.00(-0.05%)
Dec 05, 2011
8.572
8.715
8.538
8.585
451,877
+0.11(+1.28%)
Dec 02, 2011
8.460
8.503
8.412
8.477
338,246
+0.04(+0.51%)
Dec 01, 2011
8.447
8.477
8.352
8.434
395,185
-0.01(-0.10%)
Nov 30, 2011
8.304
8.481
8.222
8.442
2,073,783
+0.19(+2.36%)
Nov 29, 2011
8.300
8.308
8.148
8.248
490,539
-0.01(-0.16%)
Nov 28, 2011
8.222
8.261
8.161
8.261
498,225
+0.19(+2.41%)
Nov 25, 2011
7.962
8.148
7.962
8.066
195,031
+0.09(+1.08%)
Nov 23, 2011
8.079
8.105
7.923
7.979
356,909
-0.13(-1.65%)
Nov 22, 2011
8.144
8.200
8.075
8.114
277,995
-0.01(-0.16%)
Nov 21, 2011
8.131
8.179
8.049
8.127
692,868
-0.13(-1.52%)
Nov 18, 2011
8.109
8.252
8.057
8.252
605,632
+0.10(+1.27%)
Nov 17, 2011
8.070
8.161
8.044
8.148
572,745
+0.03(+0.43%)
Nov 16, 2011
8.057
8.179
8.018
8.114
672,095
+0.05(+0.59%)
Nov 15, 2011
8.036
8.088
8.010
8.066
530,874
+0.03(+0.32%)
Nov 14, 2011
7.984
8.057
7.962
8.040
516,331
+0.05(+0.60%)
Nov 11, 2011
7.876
8.018
7.876
7.992
575,253
+0.13(+1.71%)
Nov 10, 2011
7.867
7.867
7.789
7.858
553,375
+0.05(+0.67%)
Nov 09, 2011
7.776
7.863
7.726
7.806
601,017
+0.00(+0.06%)
Nov 08, 2011
7.798
7.832
7.767
7.802
543,984
+0.04(+0.50%)
Nov 07, 2011
7.746
7.792
7.681
7.763
339,612
-0.02(-0.22%)
Nov 04, 2011
7.793
7.798
7.616
7.780
343,138
+0.09(+1.12%)
Nov 03, 2011
7.672
7.711
7.512
7.694
333,645
+0.12(+1.54%)
Nov 02, 2011
7.482
7.599
7.456
7.577
235,599
+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
.