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
)
49.31
-0.34 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2011
7.966
7.997
7.949
7.984
522,677
+0.00(+0.00%)
Mar 30, 2011
7.984
7.984
7.984
7.984
320,713
+0.03(+0.33%)
Mar 29, 2011
7.928
7.958
7.876
7.958
275,513
+0.06(+0.71%)
Mar 28, 2011
7.919
7.949
7.897
7.902
318,437
+0.01(+0.11%)
Mar 25, 2011
7.941
7.941
7.884
7.893
221,858
-0.03(-0.33%)
Mar 24, 2011
7.910
7.941
7.897
7.919
356,733
+0.02(+0.22%)
Mar 23, 2011
7.884
7.919
7.854
7.902
519,377
-0.00(-0.05%)
Mar 22, 2011
7.880
7.936
7.845
7.906
2,480,771
-0.35(-4.25%)
Mar 21, 2011
8.451
8.460
8.235
8.256
253,435
-0.05(-0.57%)
Mar 18, 2011
8.191
8.304
8.191
8.304
148,310
+0.16(+1.97%)
Mar 17, 2011
8.157
8.313
8.036
8.144
147,846
+0.10(+1.24%)
Mar 16, 2011
8.243
8.295
8.044
8.044
306,491
-0.23(-2.77%)
Mar 15, 2011
8.160
8.391
8.160
8.274
286,798
-0.12(-1.39%)
Mar 14, 2011
8.378
8.430
8.291
8.391
146,630
+0.01(+0.16%)
Mar 11, 2011
8.265
8.395
8.222
8.378
287,031
+0.17(+2.11%)
Mar 10, 2011
8.222
8.369
8.031
8.204
390,170
-0.12(-1.40%)
Mar 09, 2011
8.369
8.386
8.304
8.321
105,956
-0.05(-0.57%)
Mar 08, 2011
8.352
8.417
8.308
8.369
102,979
+0.04(+0.47%)
Mar 07, 2011
8.486
8.486
8.308
8.330
163,424
-0.10(-1.18%)
Mar 04, 2011
8.512
8.568
8.382
8.430
87,588
-0.06(-0.76%)
Mar 03, 2011
8.477
8.533
8.430
8.494
94,050
+0.07(+0.87%)
Mar 02, 2011
8.343
8.451
8.313
8.421
116,112
+0.09(+1.04%)
Mar 01, 2011
8.546
8.594
8.308
8.334
145,322
-0.19(-2.23%)
Feb 28, 2011
8.460
8.546
8.373
8.525
175,965
+0.13(+1.60%)
Feb 25, 2011
8.464
8.481
8.317
8.391
130,345
+0.06(+0.68%)
Feb 24, 2011
8.352
8.395
8.243
8.334
226,157
+0.04(+0.47%)
Feb 23, 2011
8.421
8.421
8.269
8.295
128,430
-0.06(-0.67%)
Feb 22, 2011
8.386
8.507
8.352
8.352
191,844
-0.16(-1.83%)
Feb 18, 2011
8.546
8.546
8.365
8.507
136,391
-0.00(-0.05%)
Feb 17, 2011
8.475
8.516
8.291
8.512
128,025
-0.02(-0.20%)
Feb 16, 2011
8.564
8.568
8.438
8.529
164,561
+0.06(+0.72%)
Feb 15, 2011
8.417
8.637
8.417
8.468
105,115
+0.05(+0.62%)
Feb 14, 2011
8.468
8.494
8.378
8.417
153,526
+0.00(+0.05%)
Feb 11, 2011
8.352
8.437
8.352
8.412
93,798
+0.03(+0.41%)
Feb 10, 2011
8.425
8.473
8.339
8.378
100,578
-0.04(-0.46%)
Feb 09, 2011
8.295
8.437
8.275
8.417
67,137
+0.07(+0.88%)
Feb 08, 2011
8.481
8.598
8.313
8.343
118,779
-0.18(-2.08%)
Feb 07, 2011
8.525
8.611
8.484
8.520
117,393
-0.01(-0.10%)
Feb 04, 2011
8.339
8.546
8.282
8.529
164,739
+0.19(+2.34%)
Feb 03, 2011
8.525
8.525
8.252
8.334
161,446
-0.11(-1.33%)
Feb 02, 2011
8.330
8.533
8.330
8.447
242,663
+0.09(+1.09%)
Feb 01, 2011
8.499
8.499
8.226
8.356
266,138
-0.10(-1.18%)
Jan 31, 2011
8.170
8.464
8.070
8.455
420,693
+0.35(+4.32%)
Jan 28, 2011
8.282
8.395
8.053
8.105
249,377
-0.24(-2.90%)
Jan 27, 2011
8.118
8.369
8.114
8.347
237,177
+0.19(+2.39%)
Jan 26, 2011
8.062
8.179
8.027
8.153
123,429
+0.08(+1.02%)
Jan 25, 2011
7.919
8.070
7.880
8.070
128,827
+0.10(+1.30%)
Jan 24, 2011
7.832
7.984
7.832
7.966
89,835
+0.15(+1.94%)
Jan 21, 2011
7.798
7.870
7.759
7.815
149,954
+0.09(+1.12%)
Jan 20, 2011
8.036
8.148
7.568
7.728
416,660
-0.35(-4.29%)
Jan 19, 2011
8.347
8.347
8.014
8.075
315,178
-0.26(-3.06%)
Jan 18, 2011
8.352
8.352
8.114
8.330
244,866
-0.02(-0.26%)
Jan 14, 2011
8.230
8.369
8.179
8.352
180,298
+0.15(+1.85%)
Jan 13, 2011
8.256
8.291
8.166
8.200
175,420
+0.03(+0.42%)
Jan 12, 2011
8.209
8.434
8.083
8.166
250,682
+0.11(+1.34%)
Jan 11, 2011
8.014
8.092
7.984
8.057
130,613
+0.10(+1.31%)
Jan 10, 2011
7.850
8.209
7.798
7.954
381,576
+0.11(+1.43%)
Jan 07, 2011
7.858
7.876
7.793
7.841
117,240
-0.02(-0.28%)
Jan 06, 2011
7.928
7.979
7.832
7.863
119,031
-0.06(-0.82%)
Jan 05, 2011
7.954
7.984
7.837
7.928
137,500
+0.02(+0.27%)
Jan 04, 2011
7.828
7.966
7.789
7.906
168,300
-0.09(-1.14%)
Jan 03, 2011
7.919
8.005
7.871
7.997
283,347
+0.13(+1.59%)
Dec 31, 2010
7.789
7.915
7.789
7.871
151,717
+0.05(+0.66%)
Dec 30, 2010
7.845
7.871
7.798
7.819
118,899
-0.03(-0.33%)
Dec 29, 2010
7.780
7.897
7.767
7.845
114,730
+0.12(+1.57%)
Dec 28, 2010
7.655
7.763
7.625
7.724
157,330
+0.06(+0.85%)
Dec 27, 2010
7.646
7.690
7.607
7.659
189,133
+0.03(+0.34%)
Dec 23, 2010
7.616
7.646
7.590
7.633
129,160
+0.01(+0.17%)
Dec 22, 2010
7.616
7.733
7.564
7.620
132,938
+0.05(+0.63%)
Dec 21, 2010
7.564
7.616
7.513
7.573
191,153
+0.05(+0.69%)
Dec 20, 2010
7.529
7.568
7.508
7.521
179,339
-0.01(-0.11%)
Dec 17, 2010
7.586
7.586
7.460
7.529
323,297
+0.01(+0.12%)
Dec 16, 2010
7.495
7.532
7.443
7.521
134,401
+0.03(+0.35%)
Dec 15, 2010
7.516
7.594
7.486
7.495
143,779
+0.00(+0.06%)
Dec 14, 2010
7.486
7.573
7.465
7.490
227,206
+0.00(+0.00%)
Dec 13, 2010
7.616
7.646
7.478
7.490
192,318
-0.11(-1.48%)
Dec 10, 2010
7.581
7.612
7.508
7.603
131,085
+0.06(+0.80%)
Dec 09, 2010
7.642
7.642
7.529
7.542
157,702
-0.03(-0.46%)
Dec 08, 2010
7.560
7.642
7.521
7.577
147,044
+0.06(+0.75%)
Dec 07, 2010
7.625
7.625
7.460
7.521
141,269
-0.01(-0.11%)
Dec 06, 2010
7.430
7.573
7.413
7.529
126,706
+0.10(+1.34%)
Dec 03, 2010
7.274
7.439
7.274
7.430
142,591
+0.10(+1.36%)
Dec 02, 2010
7.400
7.400
7.313
7.330
144,095
-0.05(-0.70%)
Dec 01, 2010
7.395
7.443
7.326
7.382
116,937
+0.01(+0.18%)
Nov 30, 2010
7.356
7.395
7.270
7.369
273,595
-0.03(-0.35%)
Nov 29, 2010
7.426
7.443
7.339
7.395
103,917
-0.04(-0.58%)
Nov 26, 2010
7.391
7.488
7.374
7.439
37,048
-0.01(-0.12%)
Nov 24, 2010
7.439
7.447
7.447
7.447
114,076
+0.06(+0.88%)
Nov 23, 2010
7.482
7.508
7.356
7.382
135,781
-0.15(-1.95%)
Nov 22, 2010
7.482
7.555
7.465
7.529
192,066
+0.05(+0.64%)
Nov 19, 2010
7.499
7.499
7.413
7.482
136,543
+0.00(+0.06%)
Nov 18, 2010
7.417
7.538
7.400
7.478
203,588
+0.12(+1.65%)
Nov 17, 2010
7.348
7.365
7.261
7.356
126,389
-0.02(-0.23%)
Nov 16, 2010
7.547
7.573
7.235
7.374
425,262
-0.18(-2.35%)
Nov 15, 2010
7.607
7.616
7.525
7.551
157,053
-0.06(-0.74%)
Nov 12, 2010
7.616
7.664
7.586
7.607
153,499
-0.02(-0.28%)
Nov 11, 2010
7.698
7.698
7.564
7.629
142,052
-0.02(-0.23%)
Nov 10, 2010
7.685
7.759
7.560
7.646
228,590
+0.00(+0.06%)
Nov 09, 2010
7.767
7.811
7.490
7.642
219,536
-0.09(-1.12%)
Nov 08, 2010
7.677
7.737
7.577
7.728
271,307
+0.04(+0.51%)
Nov 05, 2010
7.356
7.724
7.352
7.690
368,947
+0.34(+4.59%)
Nov 04, 2010
7.265
7.352
7.248
7.352
388,273
+0.08(+1.13%)
Nov 03, 2010
7.248
7.291
7.227
7.270
122,257
-0.01(-0.12%)
Nov 02, 2010
7.227
7.278
7.162
7.278
179,600
+0.14(+2.00%)
Nov 01, 2010
7.291
7.291
7.097
7.136
330,343
-0.13(-1.79%)
Oct 29, 2010
7.209
7.270
7.188
7.265
153,545
+0.06(+0.84%)
Oct 28, 2010
7.235
7.248
7.192
7.205
135,647
+0.00(+0.00%)
Oct 27, 2010
7.162
7.248
7.140
7.205
212,205
-0.02(-0.24%)
Oct 25, 2010
7.235
7.270
7.144
7.222
150,224
+0.04(+0.60%)
Oct 22, 2010
7.265
7.265
7.144
7.179
143,668
-0.04(-0.60%)
Oct 21, 2010
7.248
7.270
7.188
7.222
202,513
+0.01(+0.18%)
Oct 20, 2010
7.049
7.248
7.049
7.209
372,076
+0.23(+3.29%)
Oct 19, 2010
7.140
7.218
6.924
6.980
393,020
-0.27(-3.70%)
Oct 18, 2010
7.227
7.291
7.188
7.248
257,853
+0.04(+0.60%)
Oct 15, 2010
7.188
7.227
7.118
7.205
234,120
+0.07(+1.03%)
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
.