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
)
47.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 24, 2011
7.974
8.035
7.896
7.935
168,437
+0.00(+0.05%)
May 23, 2011
7.862
7.974
7.862
7.931
243,602
-0.05(-0.65%)
May 20, 2011
7.992
8.048
7.983
7.983
129,182
-0.06(-0.75%)
May 19, 2011
8.035
8.057
7.966
8.044
119,586
+0.06(+0.70%)
May 18, 2011
8.026
8.031
7.948
7.987
279,234
-0.06(-0.81%)
May 17, 2011
8.169
8.212
8.035
8.052
298,539
-0.12(-1.43%)
May 16, 2011
8.091
8.199
8.005
8.169
252,082
+0.03(+0.43%)
May 13, 2011
8.243
8.243
8.113
8.134
197,234
-0.10(-1.21%)
May 12, 2011
8.061
8.243
8.052
8.234
191,761
+0.16(+2.04%)
May 11, 2011
8.221
8.221
7.992
8.070
220,530
-0.14(-1.74%)
May 10, 2011
8.130
8.221
8.065
8.212
291,790
+0.10(+1.17%)
May 09, 2011
7.909
8.130
7.909
8.117
306,022
+0.24(+3.02%)
May 06, 2011
7.888
7.957
7.853
7.879
278,531
+0.10(+1.22%)
May 05, 2011
7.957
7.957
7.100
7.784
1,027,614
-0.19(-2.44%)
May 04, 2011
8.005
8.039
7.918
7.979
141,789
-0.01(-0.11%)
May 03, 2011
7.974
8.044
7.931
7.987
115,222
+0.02(+0.22%)
May 02, 2011
8.009
8.009
7.970
7.970
209,478
-0.17(-2.07%)
Apr 29, 2011
8.087
8.143
8.061
8.139
231,684
+0.06(+0.80%)
Apr 28, 2011
8.048
8.083
7.974
8.074
127,564
+0.04(+0.48%)
Apr 27, 2011
8.061
8.065
8.005
8.035
91,554
-0.00(-0.05%)
Apr 26, 2011
7.953
8.070
7.940
8.039
170,457
+0.09(+1.14%)
Apr 25, 2011
7.922
7.953
7.918
7.948
135,644
+0.05(+0.60%)
Apr 21, 2011
7.918
7.940
7.840
7.901
137,698
+0.01(+0.16%)
Apr 20, 2011
7.961
7.970
7.823
7.888
292,874
+0.00(+0.00%)
Apr 19, 2011
7.961
7.992
7.858
7.888
110,507
-0.10(-1.30%)
Apr 18, 2011
8.026
8.054
7.940
7.992
292,733
-0.02(-0.22%)
Apr 15, 2011
8.005
8.031
7.940
8.009
254,978
+0.03(+0.38%)
Apr 14, 2011
7.888
7.979
7.858
7.979
229,172
+0.06(+0.77%)
Apr 13, 2011
8.018
8.041
7.883
7.918
226,491
-0.06(-0.81%)
Apr 12, 2011
7.961
8.013
7.896
7.983
320,772
-0.00(-0.05%)
Apr 11, 2011
8.074
8.130
7.983
7.987
272,439
-0.11(-1.39%)
Apr 08, 2011
8.134
8.143
8.048
8.100
237,649
-0.01(-0.11%)
Apr 07, 2011
8.134
8.134
8.057
8.108
243,931
-0.03(-0.32%)
Apr 06, 2011
8.113
8.143
8.074
8.134
428,710
+0.04(+0.53%)
Apr 05, 2011
8.031
8.108
8.025
8.091
241,550
+0.07(+0.86%)
Apr 04, 2011
8.113
8.113
8.005
8.022
310,335
-0.08(-1.01%)
Apr 01, 2011
8.000
8.104
7.970
8.104
594,861
+0.12(+1.52%)
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%)
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
.