Main Street Capital Corp (NY: MAIN )

50.17 +0.33 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.88 14.88 14.73 14.81 270,818 +0.05(+0.35%)
Oct 30, 2014 14.74 14.79 14.63 14.76 270,091 +0.00(+0.00%)
Oct 29, 2014 14.58 14.76 14.55 14.76 420,433 +0.18(+1.25%)
Oct 28, 2014 14.44 14.58 14.38 14.58 434,071 +0.23(+1.59%)
Oct 27, 2014 14.37 14.42 14.42 14.35 382,245 -0.07(-0.48%)
Oct 24, 2014 14.27 14.42 14.26 14.42 364,405 +0.21(+1.48%)
Oct 23, 2014 14.33 14.37 14.20 14.21 379,687 +0.02(+0.16%)
Oct 22, 2014 14.31 14.39 14.16 14.18 484,227 -0.10(-0.72%)
Oct 21, 2014 14.12 14.36 14.11 14.29 485,118 +0.21(+1.52%)
Oct 20, 2014 13.98 14.03 13.98 14.07 340,452 +0.11(+0.80%)
Oct 17, 2014 13.91 14.10 13.84 13.96 498,097 +0.22(+1.63%)
Oct 16, 2014 12.53 13.74 12.50 13.74 1,008,739 +1.01(+7.95%)
Oct 15, 2014 13.09 13.11 12.23 12.73 2,136,834 -0.43(-3.24%)
Oct 14, 2014 13.42 13.50 13.06 13.15 1,022,665 -0.27(-2.00%)
Oct 13, 2014 13.75 13.84 13.29 13.42 867,871 -0.33(-2.42%)
Oct 10, 2014 14.06 14.11 13.73 13.75 538,953 -0.30(-2.11%)
Oct 09, 2014 14.17 14.23 13.99 14.05 246,541 -0.07(-0.49%)
Oct 08, 2014 14.08 14.12 13.94 14.12 337,462 +0.04(+0.30%)
Oct 07, 2014 14.10 14.18 14.05 14.08 346,137 -0.05(-0.33%)
Oct 06, 2014 14.24 14.36 14.08 14.12 392,826 -0.11(-0.78%)
Oct 03, 2014 14.25 14.30 14.17 14.24 291,134 +0.06(+0.39%)
Oct 02, 2014 14.05 14.21 14.02 14.18 370,294 +0.13(+0.92%)
Oct 01, 2014 14.21 14.21 13.99 14.05 647,511 -0.14(-0.98%)
Sep 30, 2014 14.55 14.63 14.16 14.19 824,613 -0.36(-2.45%)
Sep 29, 2014 14.54 14.63 14.47 14.55 475,073 -0.08(-0.54%)
Sep 26, 2014 14.47 14.65 14.44 14.62 331,543 +0.17(+1.19%)
Sep 25, 2014 14.45 14.48 14.35 14.45 320,228 -0.02(-0.16%)
Sep 24, 2014 14.34 14.48 14.22 14.48 460,499 +0.13(+0.94%)
Sep 23, 2014 14.44 14.50 14.34 14.34 498,514 -0.16(-1.12%)
Sep 22, 2014 14.76 14.76 14.42 14.50 503,195 -0.34(-2.31%)
Sep 19, 2014 14.70 14.86 14.53 14.85 684,336 +0.16(+1.07%)
Sep 18, 2014 14.82 14.82 14.68 14.69 255,399 -0.06(-0.41%)
Sep 17, 2014 14.82 14.82 14.72 14.75 236,884 -0.01(-0.06%)
Sep 16, 2014 14.65 14.86 14.61 14.76 356,265 +0.08(+0.56%)
Sep 15, 2014 15.02 15.02 14.66 14.68 601,788 -0.31(-2.09%)
Sep 12, 2014 15.04 15.05 14.93 14.99 344,127 -0.02(-0.12%)
Sep 11, 2014 14.98 15.02 14.92 15.01 256,104 +0.02(+0.15%)
Sep 10, 2014 14.94 15.05 14.92 14.98 217,623 +0.07(+0.46%)
Sep 09, 2014 15.00 15.01 14.91 14.91 258,244 -0.05(-0.34%)
Sep 08, 2014 15.05 15.05 14.95 14.97 268,103 -0.09(-0.58%)
Sep 05, 2014 15.02 15.06 14.91 15.05 240,414 +0.04(+0.28%)
Sep 04, 2014 15.02 15.02 14.97 15.01 320,436 -0.01(-0.06%)
Sep 03, 2014 15.12 15.12 14.95 15.02 346,249 -0.02(-0.15%)
Sep 02, 2014 15.03 15.11 14.97 15.04 278,634 +0.05(+0.31%)
Aug 29, 2014 14.97 15.00 15.00 15.00 627,625 +0.02(+0.15%)
Aug 28, 2014 14.87 14.98 14.80 14.97 264,499 +0.07(+0.46%)
Aug 27, 2014 15.01 15.01 14.84 14.91 289,183 -0.06(-0.40%)
Aug 26, 2014 14.97 14.93 14.90 14.97 437,857 +0.04(+0.25%)
Aug 25, 2014 14.85 14.93 14.80 14.93 316,975 +0.08(+0.56%)
Aug 22, 2014 14.86 14.92 14.76 14.85 415,652 +0.06(+0.40%)
Aug 21, 2014 14.85 14.86 14.75 14.79 417,608 -0.06(-0.37%)
Aug 20, 2014 14.84 14.90 14.77 14.84 459,165 +0.01(+0.06%)
Aug 19, 2014 14.92 14.97 14.80 14.83 361,035 -0.09(-0.62%)
Aug 18, 2014 15.02 15.09 14.87 14.92 441,845 +0.09(+0.61%)
Aug 15, 2014 14.89 14.89 14.67 14.83 470,815 +0.01(+0.09%)
Aug 14, 2014 14.94 15.00 14.80 14.82 332,491 -0.12(-0.80%)
Aug 13, 2014 14.71 14.96 14.71 14.94 649,993 +0.29(+1.97%)
Aug 12, 2014 14.65 14.72 14.56 14.65 490,910 +0.03(+0.19%)
Aug 11, 2014 14.53 14.69 14.49 14.62 837,303 +0.18(+1.27%)
Aug 08, 2014 14.21 14.46 14.21 14.44 362,918 +0.23(+1.65%)
Aug 07, 2014 14.33 14.36 14.17 14.21 308,941 -0.06(-0.42%)
Aug 06, 2014 14.27 14.38 14.23 14.27 260,242 -0.01(-0.06%)
Aug 05, 2014 14.29 14.39 14.21 14.28 432,061 -0.01(-0.06%)
Aug 04, 2014 14.19 14.33 14.16 14.28 345,029 +0.15(+1.04%)
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.