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
)
49.60
-0.11 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2011
8.125
8.182
8.099
8.177
230,591
+0.07(+0.80%)
Apr 28, 2011
8.086
8.121
8.012
8.112
126,962
+0.04(+0.48%)
Apr 27, 2011
8.099
8.103
8.043
8.073
91,122
-0.00(-0.05%)
Apr 26, 2011
7.990
8.108
7.977
8.077
169,653
+0.09(+1.14%)
Apr 25, 2011
7.960
7.990
7.956
7.986
135,004
+0.05(+0.60%)
Apr 21, 2011
7.956
7.977
7.877
7.938
137,049
+0.01(+0.16%)
Apr 20, 2011
7.999
8.008
7.860
7.925
291,493
+0.00(+0.00%)
Apr 19, 2011
7.999
8.030
7.895
7.925
109,986
-0.10(-1.30%)
Apr 18, 2011
8.064
8.093
7.977
8.030
291,352
-0.02(-0.22%)
Apr 15, 2011
8.043
8.069
7.977
8.047
253,775
+0.03(+0.38%)
Apr 14, 2011
7.925
8.017
7.895
8.017
228,091
+0.06(+0.76%)
Apr 13, 2011
8.056
8.079
7.921
7.956
225,422
-0.07(-0.81%)
Apr 12, 2011
7.999
8.051
7.934
8.021
319,259
-0.00(-0.05%)
Apr 11, 2011
8.112
8.169
8.021
8.025
271,154
-0.11(-1.39%)
Apr 08, 2011
8.173
8.182
8.086
8.138
236,528
-0.01(-0.11%)
Apr 07, 2011
8.173
8.173
8.095
8.147
242,780
-0.03(-0.32%)
Apr 06, 2011
8.151
8.182
8.112
8.173
426,688
+0.04(+0.53%)
Apr 05, 2011
8.069
8.147
8.063
8.130
240,411
+0.07(+0.86%)
Apr 04, 2011
8.151
8.151
8.043
8.060
308,871
-0.08(-1.01%)
Apr 01, 2011
8.038
8.143
8.008
8.143
592,055
+0.12(+1.52%)
Mar 31, 2011
8.003
8.034
7.986
8.021
520,262
+0.00(+0.00%)
Mar 30, 2011
8.021
8.021
8.021
8.021
319,231
+0.03(+0.33%)
Mar 29, 2011
7.964
7.995
7.912
7.995
274,241
+0.06(+0.71%)
Mar 28, 2011
7.956
7.986
7.934
7.938
316,966
+0.01(+0.11%)
Mar 25, 2011
7.977
7.977
7.921
7.930
220,833
-0.03(-0.33%)
Mar 24, 2011
7.947
7.977
7.934
7.956
355,085
+0.02(+0.22%)
Mar 23, 2011
7.921
7.956
7.890
7.938
516,977
-0.00(-0.05%)
Mar 22, 2011
7.917
7.973
7.882
7.943
2,469,310
-0.35(-4.25%)
Mar 21, 2011
8.490
8.499
8.273
8.295
252,264
-0.05(-0.57%)
Mar 18, 2011
8.230
8.343
8.230
8.343
147,625
+0.16(+1.97%)
Mar 17, 2011
8.195
8.351
8.073
8.182
147,163
+0.10(+1.24%)
Mar 16, 2011
8.282
8.334
8.082
8.082
305,076
-0.23(-2.77%)
Mar 15, 2011
8.198
8.430
8.198
8.312
285,473
-0.12(-1.39%)
Mar 14, 2011
8.416
8.469
8.330
8.430
145,953
+0.01(+0.15%)
Mar 11, 2011
8.303
8.434
8.260
8.416
285,705
+0.17(+2.11%)
Mar 10, 2011
8.260
8.408
8.069
8.243
388,368
-0.12(-1.40%)
Mar 09, 2011
8.408
8.425
8.343
8.360
105,466
-0.05(-0.57%)
Mar 08, 2011
8.390
8.456
8.347
8.408
102,503
+0.04(+0.47%)
Mar 07, 2011
8.525
8.525
8.347
8.369
162,669
-0.10(-1.18%)
Mar 04, 2011
8.551
8.608
8.421
8.469
87,184
-0.07(-0.76%)
Mar 03, 2011
8.516
8.573
8.469
8.534
93,615
+0.07(+0.87%)
Mar 02, 2011
8.382
8.490
8.351
8.460
115,576
+0.09(+1.04%)
Mar 01, 2011
8.586
8.634
8.347
8.373
144,651
-0.19(-2.23%)
Feb 28, 2011
8.499
8.586
8.412
8.564
175,152
+0.13(+1.60%)
Feb 25, 2011
8.503
8.521
8.356
8.430
129,743
+0.06(+0.68%)
Feb 24, 2011
8.390
8.434
8.282
8.373
225,112
+0.04(+0.47%)
Feb 23, 2011
8.460
8.460
8.308
8.334
127,836
-0.06(-0.67%)
Feb 22, 2011
8.425
8.547
8.390
8.390
190,958
-0.16(-1.83%)
Feb 18, 2011
8.586
8.586
8.403
8.547
135,761
-0.00(-0.05%)
Feb 17, 2011
8.514
8.556
8.330
8.551
127,434
-0.02(-0.20%)
Feb 16, 2011
8.603
8.608
8.477
8.569
163,801
+0.06(+0.72%)
Feb 15, 2011
8.456
8.677
8.456
8.508
104,629
+0.05(+0.62%)
Feb 14, 2011
8.508
8.534
8.416
8.456
152,817
+0.00(+0.05%)
Feb 11, 2011
8.390
8.476
8.390
8.451
93,365
+0.03(+0.41%)
Feb 10, 2011
8.464
8.512
8.377
8.416
100,114
-0.04(-0.46%)
Feb 09, 2011
8.334
8.476
8.314
8.456
66,827
+0.07(+0.88%)
Feb 08, 2011
8.521
8.638
8.351
8.382
118,230
-0.18(-2.08%)
Feb 07, 2011
8.564
8.651
8.523
8.560
116,850
-0.01(-0.10%)
Feb 04, 2011
8.377
8.586
8.321
8.569
163,978
+0.20(+2.34%)
Feb 03, 2011
8.564
8.564
8.290
8.373
160,700
-0.11(-1.33%)
Feb 02, 2011
8.369
8.573
8.369
8.486
241,542
+0.09(+1.09%)
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
.