Main Street Capital Corp (NY: MAIN )

50.17 +0.33 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.591 7.650 7.311 7.408 1,274,069 -0.23(-3.05%)
Oct 28, 2011 7.641 7.663 7.582 7.641 343,941 +0.00(+0.00%)
Oct 27, 2011 7.540 7.671 7.519 7.641 1,035,746 +0.12(+1.58%)
Oct 26, 2011 7.535 7.535 7.450 7.523 359,082 +0.10(+1.31%)
Oct 25, 2011 7.527 7.527 7.396 7.425 350,718 -0.10(-1.30%)
Oct 24, 2011 7.476 7.523 7.417 7.523 719,630 +0.08(+1.02%)
Oct 21, 2011 7.442 7.489 7.370 7.447 802,205 +0.03(+0.34%)
Oct 20, 2011 7.413 7.442 7.362 7.421 817,473 +0.01(+0.11%)
Oct 19, 2011 7.374 7.417 7.341 7.413 2,596,834 -0.14(-1.85%)
Oct 18, 2011 7.684 7.735 7.523 7.552 806,631 -0.23(-2.99%)
Oct 17, 2011 7.947 7.947 7.688 7.786 710,048 -0.16(-2.03%)
Oct 14, 2011 7.955 7.955 7.862 7.947 221,967 +0.05(+0.59%)
Oct 13, 2011 7.819 7.917 7.756 7.900 191,574 +0.06(+0.81%)
Oct 12, 2011 7.853 7.917 7.811 7.836 343,984 -0.00(-0.05%)
Oct 11, 2011 7.735 7.841 7.735 7.841 160,047 +0.07(+0.93%)
Oct 10, 2011 7.726 7.794 7.650 7.769 220,504 +0.14(+1.89%)
Oct 07, 2011 7.773 7.803 7.595 7.625 288,134 -0.11(-1.37%)
Oct 06, 2011 7.612 7.735 7.527 7.730 224,503 +0.11(+1.45%)
Oct 05, 2011 7.692 7.692 7.408 7.620 236,339 -0.06(-0.83%)
Oct 04, 2011 7.179 7.730 7.120 7.684 473,690 +0.47(+6.46%)
Oct 03, 2011 7.569 7.616 7.218 7.218 359,490 -0.31(-4.11%)
Sep 30, 2011 7.608 7.732 7.527 7.527 227,217 -0.17(-2.15%)
Sep 29, 2011 7.646 7.692 7.497 7.692 209,160 +0.18(+2.37%)
Sep 28, 2011 7.739 7.752 7.514 7.514 178,642 -0.21(-2.69%)
Sep 27, 2011 7.637 7.832 7.629 7.722 270,230 +0.11(+1.45%)
Sep 26, 2011 7.506 7.612 7.400 7.612 185,142 +0.17(+2.34%)
Sep 23, 2011 7.366 7.451 7.353 7.438 240,147 +0.07(+0.98%)
Sep 22, 2011 7.357 7.451 7.324 7.366 474,155 -0.08(-1.03%)
Sep 21, 2011 7.641 7.705 7.434 7.442 234,453 -0.17(-2.28%)
Sep 20, 2011 7.722 7.765 7.616 7.616 152,992 -0.08(-1.10%)
Sep 19, 2011 7.777 7.777 7.586 7.701 192,032 -0.10(-1.25%)
Sep 16, 2011 7.824 7.853 7.769 7.798 294,500 +0.02(+0.22%)
Sep 15, 2011 7.815 7.836 7.692 7.781 174,628 +0.05(+0.60%)
Sep 14, 2011 7.786 7.832 7.642 7.735 188,448 +0.02(+0.27%)
Sep 13, 2011 7.709 7.773 7.667 7.714 173,196 +0.03(+0.44%)
Sep 12, 2011 7.523 7.692 7.463 7.680 255,583 +0.12(+1.57%)
Sep 09, 2011 7.608 7.658 7.514 7.561 206,399 -0.09(-1.22%)
Sep 08, 2011 7.769 7.824 7.646 7.654 136,270 -0.17(-2.11%)
Sep 07, 2011 7.667 7.824 7.654 7.819 221,488 +0.25(+3.36%)
Sep 06, 2011 7.434 7.599 7.417 7.565 212,246 -0.05(-0.67%)
Sep 02, 2011 7.599 7.773 7.574 7.616 288,712 -0.12(-1.59%)
Sep 01, 2011 7.938 7.964 7.726 7.739 275,596 -0.20(-2.51%)
Aug 31, 2011 7.921 7.976 7.781 7.938 254,443 +0.08(+1.02%)
Aug 30, 2011 7.938 7.968 7.807 7.858 198,358 -0.11(-1.44%)
Aug 29, 2011 7.819 7.985 7.722 7.972 366,800 +0.24(+3.07%)
Aug 26, 2011 7.654 7.777 7.618 7.735 282,882 +0.08(+1.05%)
Aug 25, 2011 7.811 7.879 7.650 7.654 250,812 -0.17(-2.17%)
Aug 24, 2011 7.858 7.896 7.728 7.824 416,345 -0.06(-0.70%)
Aug 23, 2011 7.684 7.904 7.684 7.879 407,185 +0.19(+2.54%)
Aug 22, 2011 7.760 7.790 7.586 7.684 325,912 +0.06(+0.78%)
Aug 19, 2011 7.599 7.798 7.540 7.625 336,108 -0.08(-0.99%)
Aug 18, 2011 7.841 7.841 7.608 7.701 479,452 -0.30(-3.76%)
Aug 17, 2011 8.044 8.074 7.968 8.002 389,253 -0.04(-0.53%)
Aug 16, 2011 7.964 8.091 7.879 8.044 326,221 +0.05(+0.64%)
Aug 15, 2011 7.688 8.053 7.680 7.993 624,389 +0.36(+4.72%)
Aug 12, 2011 7.434 7.654 7.341 7.633 256,017 +0.26(+3.51%)
Aug 11, 2011 7.090 7.502 7.078 7.374 477,684 +0.32(+4.50%)
Aug 10, 2011 7.298 7.463 7.040 7.057 417,935 -0.37(-4.97%)
Aug 09, 2011 7.213 7.493 6.794 7.425 739,093 +0.65(+9.64%)
Aug 08, 2011 7.213 7.345 6.773 6.773 980,272 -0.70(-9.36%)
Aug 05, 2011 7.387 7.641 7.311 7.472 521,102 -0.00(-0.06%)
Aug 04, 2011 7.701 7.828 7.459 7.476 443,085 -0.19(-2.49%)
Aug 03, 2011 7.586 7.722 7.468 7.667 294,304 +0.09(+1.17%)
Aug 02, 2011 7.680 7.680 7.544 7.578 226,540 -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.