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
)
49.34
+0.20 (+0.41%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jul 29, 2011
7.649
7.658
7.481
7.481
668,809
-0.26(-3.38%)
Jul 28, 2011
7.631
7.867
7.610
7.743
238,949
+0.10(+1.35%)
Jul 27, 2011
7.871
7.871
7.576
7.640
693,178
-0.25(-3.20%)
Jul 26, 2011
8.047
8.141
7.880
7.893
239,831
-0.17(-2.13%)
Jul 25, 2011
8.090
8.098
7.970
8.064
200,385
-0.05(-0.58%)
Jul 22, 2011
8.137
8.137
8.077
8.111
141,600
-0.09(-1.15%)
Jul 21, 2011
8.111
8.227
8.073
8.206
259,540
+0.13(+1.65%)
Jul 20, 2011
8.154
8.158
8.056
8.073
106,275
-0.06(-0.74%)
Jul 19, 2011
8.120
8.133
8.077
8.133
208,068
+0.01(+0.11%)
Jul 18, 2011
8.141
8.184
8.060
8.124
219,662
-0.01(-0.11%)
Jul 15, 2011
8.103
8.167
8.090
8.133
193,470
+0.03(+0.42%)
Jul 14, 2011
8.158
8.167
8.098
8.098
227,180
-0.03(-0.37%)
Jul 13, 2011
8.206
8.291
8.051
8.128
257,666
-0.07(-0.84%)
Jul 12, 2011
8.171
8.274
8.171
8.197
176,329
-0.01(-0.10%)
Jul 11, 2011
8.296
8.317
8.188
8.206
185,304
-0.10(-1.24%)
Jul 08, 2011
8.231
8.334
8.201
8.308
155,766
+0.03(+0.36%)
Jul 07, 2011
8.270
8.287
8.206
8.278
251,411
+0.01(+0.10%)
Jul 06, 2011
8.236
8.270
8.197
8.270
192,100
+0.06(+0.68%)
Jul 05, 2011
8.236
8.248
8.158
8.214
223,018
+0.01(+0.10%)
Jul 01, 2011
8.154
8.227
8.116
8.206
239,714
+0.09(+1.06%)
Jun 30, 2011
8.021
8.163
8.013
8.120
298,990
+0.10(+1.23%)
Jun 29, 2011
8.026
8.051
7.974
8.021
182,103
+0.02(+0.27%)
Jun 28, 2011
8.013
8.034
7.936
8.000
193,323
+0.02(+0.27%)
Jun 27, 2011
7.901
7.978
7.820
7.978
257,115
+0.07(+0.92%)
Jun 24, 2011
7.833
7.906
7.693
7.906
634,033
+0.12(+1.49%)
Jun 23, 2011
7.721
7.798
7.601
7.790
155,353
+0.04(+0.55%)
Jun 22, 2011
7.824
7.863
7.739
7.747
100,987
-0.10(-1.26%)
Jun 21, 2011
7.858
7.863
7.756
7.846
214,790
+0.04(+0.49%)
Jun 20, 2011
7.803
7.858
7.794
7.807
148,692
+0.06(+0.72%)
Jun 17, 2011
7.786
7.837
7.751
7.751
219,074
+0.02(+0.22%)
Jun 16, 2011
7.717
7.820
7.713
7.734
181,190
+0.00(+0.00%)
Jun 15, 2011
7.803
7.867
7.713
7.734
182,243
-0.12(-1.47%)
Jun 14, 2011
7.846
7.906
7.799
7.850
157,243
+0.05(+0.60%)
Jun 13, 2011
7.798
7.940
7.777
7.803
146,659
+0.00(+0.05%)
Jun 10, 2011
7.884
7.884
7.798
7.798
145,098
-0.09(-1.14%)
Jun 09, 2011
7.910
7.929
7.884
7.888
104,719
-0.01(-0.16%)
Jun 08, 2011
7.893
7.944
7.884
7.901
147,509
+0.00(+0.00%)
Jun 07, 2011
7.884
7.996
7.884
7.901
144,627
+0.06(+0.76%)
Jun 06, 2011
7.798
7.953
7.756
7.841
425,985
+0.02(+0.27%)
Jun 03, 2011
7.803
7.927
7.760
7.820
189,580
-0.04(-0.49%)
May 24, 2011
7.897
7.957
7.820
7.858
170,086
+0.00(+0.05%)
May 23, 2011
7.786
7.897
7.786
7.854
245,988
-0.05(-0.65%)
May 20, 2011
7.914
7.970
7.906
7.906
130,446
-0.06(-0.75%)
May 19, 2011
7.957
7.978
7.888
7.966
120,757
+0.06(+0.70%)
May 18, 2011
7.948
7.953
7.871
7.910
281,968
-0.06(-0.81%)
May 17, 2011
8.090
8.133
7.957
7.974
301,462
-0.12(-1.43%)
May 16, 2011
8.013
8.120
7.927
8.090
254,550
+0.03(+0.43%)
May 13, 2011
8.163
8.163
8.034
8.056
199,165
-0.10(-1.21%)
May 12, 2011
7.983
8.163
7.974
8.154
193,638
+0.16(+2.04%)
May 11, 2011
8.141
8.141
7.914
7.991
222,689
-0.14(-1.74%)
May 10, 2011
8.051
8.141
7.987
8.133
294,647
+0.09(+1.17%)
May 09, 2011
7.833
8.051
7.833
8.038
309,018
+0.24(+3.02%)
May 06, 2011
7.811
7.880
7.777
7.803
281,258
+0.09(+1.22%)
May 05, 2011
7.880
7.880
7.031
7.708
1,037,676
-0.19(-2.44%)
May 04, 2011
7.927
7.961
7.841
7.901
143,177
-0.01(-0.11%)
May 03, 2011
7.897
7.966
7.854
7.910
116,350
+0.02(+0.22%)
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
.