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
)
48.75
+0.10 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
7.975
8.036
7.897
7.936
168,420
+0.00(+0.05%)
May 23, 2011
7.863
7.975
7.863
7.932
243,579
-0.05(-0.65%)
May 20, 2011
7.992
8.049
7.984
7.984
129,169
-0.06(-0.75%)
May 19, 2011
8.036
8.057
7.966
8.044
119,574
+0.06(+0.70%)
May 18, 2011
8.027
8.031
7.949
7.988
279,206
-0.06(-0.81%)
May 17, 2011
8.170
8.213
8.036
8.053
298,509
-0.12(-1.43%)
May 16, 2011
8.092
8.200
8.005
8.170
252,057
+0.03(+0.43%)
May 13, 2011
8.243
8.243
8.114
8.135
197,214
-0.10(-1.21%)
May 12, 2011
8.062
8.243
8.053
8.235
191,742
+0.16(+2.04%)
May 11, 2011
8.222
8.222
7.992
8.070
220,509
-0.14(-1.74%)
May 10, 2011
8.131
8.222
8.066
8.213
291,762
+0.10(+1.17%)
May 09, 2011
7.910
8.131
7.910
8.118
305,992
+0.24(+3.02%)
May 06, 2011
7.889
7.958
7.854
7.880
278,504
+0.10(+1.22%)
May 05, 2011
7.958
7.958
7.101
7.785
1,027,514
-0.19(-2.44%)
May 04, 2011
8.005
8.040
7.919
7.979
141,775
-0.01(-0.11%)
May 03, 2011
7.975
8.044
7.932
7.988
115,211
+0.02(+0.22%)
May 02, 2011
8.010
8.010
7.971
7.971
209,458
-0.17(-2.07%)
Apr 29, 2011
8.088
8.144
8.062
8.140
231,661
+0.06(+0.80%)
Apr 28, 2011
8.049
8.083
7.975
8.075
127,551
+0.04(+0.48%)
Apr 27, 2011
8.062
8.066
8.005
8.036
91,545
-0.00(-0.05%)
Apr 26, 2011
7.954
8.070
7.941
8.040
170,440
+0.09(+1.14%)
Apr 25, 2011
7.923
7.954
7.919
7.949
135,630
+0.05(+0.60%)
Apr 21, 2011
7.919
7.941
7.841
7.902
137,685
+0.01(+0.16%)
Apr 20, 2011
7.962
7.971
7.824
7.889
292,845
+0.00(+0.00%)
Apr 19, 2011
7.962
7.992
7.858
7.889
110,497
-0.10(-1.30%)
Apr 18, 2011
8.027
8.055
7.941
7.992
292,704
-0.02(-0.22%)
Apr 15, 2011
8.005
8.031
7.941
8.010
254,953
+0.03(+0.38%)
Apr 14, 2011
7.889
7.979
7.858
7.979
229,149
+0.06(+0.77%)
Apr 13, 2011
8.018
8.042
7.884
7.919
226,468
-0.06(-0.81%)
Apr 12, 2011
7.962
8.014
7.897
7.984
320,741
-0.00(-0.05%)
Apr 11, 2011
8.075
8.131
7.984
7.988
272,412
-0.11(-1.39%)
Apr 08, 2011
8.135
8.144
8.049
8.101
237,626
-0.01(-0.11%)
Apr 07, 2011
8.135
8.135
8.057
8.109
243,907
-0.03(-0.32%)
Apr 06, 2011
8.114
8.144
8.075
8.135
428,668
+0.04(+0.53%)
Apr 05, 2011
8.031
8.109
8.025
8.092
241,527
+0.07(+0.86%)
Apr 04, 2011
8.114
8.114
8.005
8.023
310,304
-0.08(-1.01%)
Apr 01, 2011
8.001
8.105
7.971
8.105
594,803
+0.12(+1.52%)
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%)
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
.