Main Street Capital Corp (NY: MAIN )

50.32 +0.15 (+0.30%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.591 7.651 7.312 7.409 1,273,945 -0.23(-3.05%)
Oct 28, 2011 7.642 7.663 7.583 7.642 343,907 +0.00(+0.00%)
Oct 27, 2011 7.540 7.672 7.519 7.642 1,035,645 +0.12(+1.58%)
Oct 26, 2011 7.536 7.536 7.450 7.524 359,047 +0.10(+1.31%)
Oct 25, 2011 7.528 7.528 7.396 7.426 350,683 -0.10(-1.30%)
Oct 24, 2011 7.477 7.524 7.418 7.524 719,559 +0.08(+1.02%)
Oct 21, 2011 7.443 7.490 7.371 7.447 802,127 +0.03(+0.34%)
Oct 20, 2011 7.413 7.443 7.362 7.422 817,393 +0.01(+0.11%)
Oct 19, 2011 7.375 7.418 7.341 7.413 2,596,580 -0.14(-1.85%)
Oct 18, 2011 7.685 7.735 7.524 7.553 806,553 -0.23(-2.99%)
Oct 17, 2011 7.947 7.947 7.689 7.786 709,978 -0.16(-2.03%)
Oct 14, 2011 7.956 7.956 7.863 7.947 221,945 +0.05(+0.59%)
Oct 13, 2011 7.820 7.918 7.757 7.901 191,555 +0.06(+0.81%)
Oct 12, 2011 7.854 7.918 7.812 7.837 343,950 -0.00(-0.05%)
Oct 11, 2011 7.735 7.841 7.735 7.841 160,031 +0.07(+0.93%)
Oct 10, 2011 7.727 7.795 7.651 7.769 220,482 +0.14(+1.89%)
Oct 07, 2011 7.774 7.803 7.596 7.625 288,106 -0.11(-1.37%)
Oct 06, 2011 7.613 7.735 7.528 7.731 224,481 +0.11(+1.45%)
Oct 05, 2011 7.693 7.693 7.409 7.621 236,315 -0.06(-0.83%)
Oct 04, 2011 7.180 7.731 7.121 7.685 473,644 +0.47(+6.46%)
Oct 03, 2011 7.570 7.617 7.218 7.218 359,455 -0.31(-4.11%)
Sep 30, 2011 7.608 7.733 7.528 7.528 227,195 -0.17(-2.15%)
Sep 29, 2011 7.646 7.693 7.498 7.693 209,139 +0.18(+2.37%)
Sep 28, 2011 7.740 7.752 7.515 7.515 178,624 -0.21(-2.69%)
Sep 27, 2011 7.638 7.833 7.629 7.723 270,204 +0.11(+1.45%)
Sep 26, 2011 7.507 7.613 7.401 7.613 185,124 +0.17(+2.34%)
Sep 23, 2011 7.367 7.451 7.354 7.439 240,123 +0.07(+0.98%)
Sep 22, 2011 7.358 7.451 7.324 7.367 474,108 -0.08(-1.03%)
Sep 21, 2011 7.642 7.706 7.435 7.443 234,430 -0.17(-2.28%)
Sep 20, 2011 7.723 7.766 7.617 7.617 152,977 -0.08(-1.10%)
Sep 19, 2011 7.778 7.778 7.587 7.702 192,013 -0.10(-1.25%)
Sep 16, 2011 7.824 7.854 7.769 7.799 294,471 +0.02(+0.22%)
Sep 15, 2011 7.816 7.837 7.693 7.782 174,611 +0.05(+0.60%)
Sep 14, 2011 7.786 7.833 7.643 7.735 188,429 +0.02(+0.27%)
Sep 13, 2011 7.710 7.774 7.668 7.714 173,179 +0.03(+0.44%)
Sep 12, 2011 7.524 7.693 7.464 7.680 255,558 +0.12(+1.57%)
Sep 09, 2011 7.608 7.659 7.515 7.562 206,379 -0.09(-1.22%)
Sep 08, 2011 7.769 7.824 7.646 7.655 136,257 -0.17(-2.11%)
Sep 07, 2011 7.668 7.824 7.655 7.820 221,466 +0.25(+3.36%)
Sep 06, 2011 7.435 7.600 7.418 7.566 212,225 -0.05(-0.67%)
Sep 02, 2011 7.600 7.774 7.574 7.617 288,684 -0.12(-1.59%)
Sep 01, 2011 7.939 7.964 7.727 7.740 275,569 -0.20(-2.51%)
Aug 31, 2011 7.922 7.977 7.782 7.939 254,418 +0.08(+1.02%)
Aug 30, 2011 7.939 7.969 7.808 7.858 198,338 -0.11(-1.44%)
Aug 29, 2011 7.820 7.986 7.723 7.973 366,764 +0.24(+3.07%)
Aug 26, 2011 7.655 7.778 7.619 7.735 282,854 +0.08(+1.05%)
Aug 25, 2011 7.812 7.880 7.651 7.655 250,787 -0.17(-2.17%)
Aug 24, 2011 7.858 7.897 7.729 7.824 416,304 -0.06(-0.70%)
Aug 23, 2011 7.685 7.905 7.685 7.880 407,145 +0.19(+2.54%)
Aug 22, 2011 7.761 7.791 7.587 7.685 325,880 +0.06(+0.78%)
Aug 19, 2011 7.600 7.799 7.540 7.625 336,075 -0.08(-0.99%)
Aug 18, 2011 7.841 7.841 7.608 7.702 479,405 -0.30(-3.76%)
Aug 17, 2011 8.045 8.075 7.969 8.002 389,215 -0.04(-0.53%)
Aug 16, 2011 7.964 8.091 7.880 8.045 326,189 +0.05(+0.64%)
Aug 15, 2011 7.689 8.053 7.680 7.994 624,328 +0.36(+4.72%)
Aug 12, 2011 7.435 7.655 7.341 7.634 255,992 +0.26(+3.51%)
Aug 11, 2011 7.091 7.502 7.079 7.375 477,638 +0.32(+4.50%)
Aug 10, 2011 7.299 7.464 7.040 7.057 417,894 -0.37(-4.97%)
Aug 09, 2011 7.214 7.494 6.794 7.426 739,021 +0.65(+9.64%)
Aug 08, 2011 7.214 7.346 6.773 6.773 980,176 -0.70(-9.36%)
Aug 05, 2011 7.388 7.642 7.312 7.473 521,051 -0.00(-0.06%)
Aug 04, 2011 7.702 7.829 7.460 7.477 443,042 -0.19(-2.49%)
Aug 03, 2011 7.587 7.723 7.468 7.668 294,276 +0.09(+1.17%)
Aug 02, 2011 7.680 7.680 7.545 7.579 226,517 -0.10(-1.27%)
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.