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
)
49.04
+0.30 (+0.61%)
Streaming Delayed Price
Updated: 1:09 PM EDT, May 21, 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 (%)
Nov 30, 2011
8.303
8.481
8.221
8.442
2,073,986
+0.19(+2.36%)
Nov 29, 2011
8.299
8.308
8.147
8.247
490,587
-0.01(-0.16%)
Nov 28, 2011
8.221
8.260
8.160
8.260
498,273
+0.19(+2.41%)
Nov 25, 2011
7.961
8.147
7.961
8.065
195,050
+0.09(+1.08%)
Nov 23, 2011
8.078
8.104
7.922
7.979
356,944
-0.13(-1.65%)
Nov 22, 2011
8.143
8.199
8.074
8.113
278,023
-0.01(-0.16%)
Nov 21, 2011
8.130
8.178
8.048
8.126
692,935
-0.13(-1.52%)
Nov 18, 2011
8.108
8.251
8.057
8.251
605,691
+0.10(+1.27%)
Nov 17, 2011
8.070
8.160
8.044
8.147
572,801
+0.03(+0.43%)
Nov 16, 2011
8.057
8.178
8.018
8.113
672,160
+0.05(+0.59%)
Nov 15, 2011
8.035
8.087
8.009
8.065
530,926
+0.03(+0.32%)
Nov 14, 2011
7.983
8.057
7.961
8.039
516,381
+0.05(+0.60%)
Nov 11, 2011
7.875
8.018
7.875
7.992
575,309
+0.13(+1.71%)
Nov 10, 2011
7.866
7.866
7.788
7.858
553,429
+0.05(+0.67%)
Nov 09, 2011
7.775
7.862
7.726
7.806
601,076
+0.00(+0.06%)
Nov 08, 2011
7.797
7.832
7.767
7.801
544,037
+0.04(+0.50%)
Nov 07, 2011
7.745
7.791
7.680
7.762
339,645
-0.02(-0.22%)
Nov 04, 2011
7.793
7.797
7.615
7.780
343,172
+0.09(+1.12%)
Nov 03, 2011
7.671
7.710
7.511
7.693
333,677
+0.12(+1.54%)
Nov 02, 2011
7.481
7.598
7.455
7.576
235,622
+0.16(+2.16%)
Nov 01, 2011
7.485
7.598
7.403
7.416
628,156
-0.15(-1.95%)
Oct 31, 2011
7.749
7.810
7.464
7.563
1,247,967
-0.24(-3.05%)
Oct 28, 2011
7.801
7.823
7.741
7.801
336,895
+0.00(+0.00%)
Oct 27, 2011
7.697
7.832
7.676
7.801
1,014,526
+0.12(+1.58%)
Oct 26, 2011
7.693
7.693
7.606
7.680
351,725
+0.10(+1.31%)
Oct 25, 2011
7.684
7.684
7.550
7.581
343,532
-0.10(-1.30%)
Oct 24, 2011
7.633
7.680
7.572
7.680
704,886
+0.08(+1.02%)
Oct 21, 2011
7.598
7.646
7.524
7.602
785,770
+0.03(+0.34%)
Oct 20, 2011
7.568
7.598
7.516
7.576
800,725
+0.01(+0.11%)
Oct 19, 2011
7.529
7.572
7.494
7.568
2,543,632
-0.14(-1.85%)
Oct 18, 2011
7.845
7.896
7.680
7.710
790,106
-0.24(-2.99%)
Oct 17, 2011
8.113
8.113
7.849
7.948
695,501
-0.16(-2.03%)
Oct 14, 2011
8.121
8.121
8.026
8.113
217,419
+0.05(+0.59%)
Oct 13, 2011
7.983
8.083
7.918
8.065
187,649
+0.06(+0.81%)
Oct 12, 2011
8.018
8.083
7.974
8.000
336,936
-0.00(-0.05%)
Oct 11, 2011
7.896
8.005
7.896
8.005
156,768
+0.07(+0.93%)
Oct 10, 2011
7.888
7.957
7.810
7.931
215,986
+0.15(+1.89%)
Oct 07, 2011
7.935
7.966
7.754
7.784
282,231
-0.11(-1.37%)
Oct 06, 2011
7.771
7.896
7.684
7.892
219,904
+0.11(+1.45%)
Oct 05, 2011
7.853
7.853
7.563
7.780
231,497
-0.06(-0.83%)
Oct 04, 2011
7.330
7.892
7.269
7.845
463,985
+0.48(+6.46%)
Oct 03, 2011
7.728
7.775
7.369
7.369
352,125
-0.32(-4.11%)
Sep 30, 2011
7.767
7.894
7.684
7.684
222,562
-0.17(-2.15%)
Sep 29, 2011
7.806
7.853
7.654
7.853
204,874
+0.18(+2.37%)
Sep 28, 2011
7.901
7.914
7.671
7.671
174,982
-0.21(-2.69%)
Sep 27, 2011
7.797
7.996
7.788
7.883
264,694
+0.11(+1.45%)
Sep 26, 2011
7.663
7.771
7.555
7.771
181,349
+0.18(+2.34%)
Sep 23, 2011
7.520
7.607
7.507
7.594
235,227
+0.07(+0.98%)
Sep 22, 2011
7.511
7.607
7.477
7.520
464,440
-0.08(-1.03%)
Sep 21, 2011
7.801
7.866
7.589
7.598
229,650
-0.18(-2.28%)
Sep 20, 2011
7.883
7.928
7.775
7.775
149,857
-0.09(-1.10%)
Sep 19, 2011
7.940
7.940
7.745
7.862
188,098
-0.10(-1.25%)
Sep 16, 2011
7.987
8.018
7.931
7.961
288,467
+0.02(+0.22%)
Sep 15, 2011
7.979
8.000
7.853
7.944
171,051
+0.05(+0.60%)
Sep 14, 2011
7.948
7.996
7.802
7.896
184,587
+0.02(+0.27%)
Sep 13, 2011
7.871
7.935
7.827
7.875
169,648
+0.03(+0.44%)
Sep 12, 2011
7.680
7.853
7.620
7.840
250,346
+0.12(+1.57%)
Sep 09, 2011
7.767
7.819
7.671
7.719
202,170
-0.10(-1.22%)
Sep 08, 2011
7.931
7.987
7.806
7.814
133,478
-0.17(-2.11%)
Sep 07, 2011
7.827
7.987
7.814
7.983
216,950
+0.26(+3.36%)
Sep 06, 2011
7.589
7.758
7.572
7.723
207,897
-0.05(-0.67%)
Sep 02, 2011
7.758
7.935
7.732
7.775
282,797
-0.13(-1.59%)
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
.