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
)
48.74
-0.01 (-0.02%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
7.996
7.948
7.983
522,728
+0.00(+0.00%)
Mar 30, 2011
7.983
7.983
7.983
7.983
320,744
+0.03(+0.33%)
Mar 29, 2011
7.927
7.957
7.875
7.957
275,540
+0.06(+0.71%)
Mar 28, 2011
7.918
7.948
7.896
7.901
318,468
+0.01(+0.11%)
Mar 25, 2011
7.940
7.940
7.883
7.892
221,880
-0.03(-0.33%)
Mar 24, 2011
7.909
7.940
7.896
7.918
356,768
+0.02(+0.22%)
Mar 23, 2011
7.883
7.918
7.853
7.901
519,428
-0.00(-0.05%)
Mar 22, 2011
7.879
7.935
7.845
7.905
2,481,013
-0.35(-4.25%)
Mar 21, 2011
8.450
8.459
8.234
8.256
253,460
-0.05(-0.57%)
Mar 18, 2011
8.191
8.303
8.191
8.303
148,325
+0.16(+1.97%)
Mar 17, 2011
8.156
8.312
8.035
8.143
147,860
+0.10(+1.24%)
Mar 16, 2011
8.243
8.295
8.044
8.044
306,521
-0.23(-2.77%)
Mar 15, 2011
8.160
8.390
8.160
8.273
286,826
-0.12(-1.39%)
Mar 14, 2011
8.377
8.429
8.290
8.390
146,645
+0.01(+0.15%)
Mar 11, 2011
8.264
8.394
8.221
8.377
287,059
+0.17(+2.11%)
Mar 10, 2011
8.221
8.368
8.031
8.204
390,208
-0.12(-1.40%)
Mar 09, 2011
8.368
8.385
8.303
8.321
105,966
-0.05(-0.57%)
Mar 08, 2011
8.351
8.416
8.308
8.368
102,989
+0.04(+0.47%)
Mar 07, 2011
8.485
8.485
8.308
8.329
163,440
-0.10(-1.18%)
Mar 04, 2011
8.511
8.567
8.382
8.429
87,597
-0.06(-0.76%)
Mar 03, 2011
8.476
8.533
8.429
8.494
94,059
+0.07(+0.87%)
Mar 02, 2011
8.342
8.450
8.312
8.420
116,124
+0.09(+1.04%)
Mar 01, 2011
8.546
8.593
8.308
8.333
145,337
-0.19(-2.23%)
Feb 28, 2011
8.459
8.546
8.372
8.524
175,983
+0.13(+1.60%)
Feb 25, 2011
8.463
8.481
8.316
8.390
130,358
+0.06(+0.67%)
Feb 24, 2011
8.351
8.394
8.243
8.333
226,179
+0.04(+0.47%)
Feb 23, 2011
8.420
8.420
8.269
8.295
128,442
-0.06(-0.67%)
Feb 22, 2011
8.385
8.507
8.351
8.351
191,863
-0.16(-1.83%)
Feb 18, 2011
8.546
8.546
8.364
8.507
136,404
-0.00(-0.05%)
Feb 17, 2011
8.474
8.515
8.290
8.511
128,038
-0.02(-0.20%)
Feb 16, 2011
8.563
8.567
8.437
8.528
164,577
+0.06(+0.72%)
Feb 15, 2011
8.416
8.636
8.416
8.468
105,125
+0.05(+0.62%)
Feb 14, 2011
8.468
8.494
8.377
8.416
153,541
+0.00(+0.05%)
Feb 11, 2011
8.351
8.437
8.351
8.411
93,807
+0.03(+0.41%)
Feb 10, 2011
8.424
8.472
8.338
8.377
100,588
-0.04(-0.46%)
Feb 09, 2011
8.295
8.436
8.275
8.416
67,143
+0.07(+0.88%)
Feb 08, 2011
8.481
8.597
8.312
8.342
118,791
-0.18(-2.08%)
Feb 07, 2011
8.524
8.610
8.483
8.520
117,404
-0.01(-0.10%)
Feb 04, 2011
8.338
8.546
8.282
8.528
164,755
+0.19(+2.34%)
Feb 03, 2011
8.524
8.524
8.251
8.333
161,462
-0.11(-1.33%)
Feb 02, 2011
8.329
8.532
8.329
8.446
242,687
+0.09(+1.09%)
Feb 01, 2011
8.498
8.498
8.225
8.355
266,164
-0.10(-1.18%)
Jan 31, 2011
8.169
8.463
8.070
8.455
420,734
+0.35(+4.32%)
Jan 28, 2011
8.282
8.394
8.052
8.104
249,401
-0.24(-2.90%)
Jan 27, 2011
8.117
8.368
8.113
8.346
237,201
+0.19(+2.39%)
Jan 26, 2011
8.061
8.178
8.026
8.152
123,441
+0.08(+1.02%)
Jan 25, 2011
7.918
8.070
7.879
8.070
128,840
+0.10(+1.30%)
Jan 24, 2011
7.832
7.983
7.832
7.966
89,843
+0.15(+1.94%)
Jan 21, 2011
7.797
7.870
7.758
7.814
149,968
+0.09(+1.12%)
Jan 20, 2011
8.035
8.147
7.568
7.728
416,701
-0.35(-4.29%)
Jan 19, 2011
8.346
8.346
8.013
8.074
315,209
-0.26(-3.06%)
Jan 18, 2011
8.351
8.351
8.113
8.329
244,890
-0.02(-0.26%)
Jan 14, 2011
8.230
8.368
8.178
8.351
180,316
+0.15(+1.85%)
Jan 13, 2011
8.256
8.290
8.165
8.199
175,437
+0.03(+0.42%)
Jan 12, 2011
8.208
8.433
8.083
8.165
250,707
+0.11(+1.34%)
Jan 11, 2011
8.013
8.091
7.983
8.057
130,626
+0.10(+1.31%)
Jan 10, 2011
7.849
8.208
7.797
7.953
381,613
+0.11(+1.43%)
Jan 07, 2011
7.858
7.875
7.793
7.840
117,251
-0.02(-0.28%)
Jan 06, 2011
7.927
7.979
7.832
7.862
119,043
-0.06(-0.82%)
Jan 05, 2011
7.953
7.983
7.836
7.927
137,513
+0.02(+0.27%)
Jan 04, 2011
7.827
7.966
7.788
7.905
168,316
-0.09(-1.14%)
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
.