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
)
49.00
+0.53 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2011
7.767
7.895
7.685
7.685
222,540
-0.17(-2.15%)
Sep 29, 2011
7.806
7.854
7.655
7.854
204,854
+0.18(+2.37%)
Sep 28, 2011
7.902
7.915
7.672
7.672
174,965
-0.21(-2.69%)
Sep 27, 2011
7.798
7.997
7.789
7.884
264,668
+0.11(+1.45%)
Sep 26, 2011
7.664
7.772
7.555
7.772
181,331
+0.18(+2.34%)
Sep 23, 2011
7.521
7.607
7.508
7.594
235,204
+0.07(+0.98%)
Sep 22, 2011
7.512
7.607
7.478
7.521
464,395
-0.08(-1.03%)
Sep 21, 2011
7.802
7.867
7.590
7.599
229,628
-0.18(-2.28%)
Sep 20, 2011
7.884
7.928
7.776
7.776
149,843
-0.09(-1.10%)
Sep 19, 2011
7.941
7.941
7.746
7.863
188,079
-0.10(-1.25%)
Sep 16, 2011
7.988
8.018
7.932
7.962
288,438
+0.02(+0.22%)
Sep 15, 2011
7.979
8.001
7.854
7.945
171,034
+0.05(+0.60%)
Sep 14, 2011
7.949
7.997
7.803
7.897
184,569
+0.02(+0.27%)
Sep 13, 2011
7.871
7.936
7.828
7.876
169,631
+0.03(+0.44%)
Sep 12, 2011
7.681
7.854
7.620
7.841
250,322
+0.12(+1.57%)
Sep 09, 2011
7.767
7.819
7.672
7.720
202,151
-0.10(-1.22%)
Sep 08, 2011
7.932
7.988
7.806
7.815
133,465
-0.17(-2.11%)
Sep 07, 2011
7.828
7.988
7.815
7.984
216,929
+0.26(+3.36%)
Sep 06, 2011
7.590
7.759
7.573
7.724
207,877
-0.05(-0.67%)
Sep 02, 2011
7.759
7.936
7.733
7.776
282,770
-0.13(-1.59%)
Sep 01, 2011
8.105
8.131
7.889
7.902
269,923
-0.20(-2.51%)
Aug 31, 2011
8.088
8.144
7.945
8.105
249,206
+0.08(+1.02%)
Aug 30, 2011
8.105
8.135
7.971
8.023
194,275
-0.12(-1.44%)
Aug 29, 2011
7.984
8.153
7.884
8.140
359,250
+0.24(+3.07%)
Aug 26, 2011
7.815
7.941
7.778
7.897
277,059
+0.08(+1.05%)
Aug 25, 2011
7.975
8.044
7.811
7.815
245,649
-0.17(-2.17%)
Aug 24, 2011
8.023
8.062
7.891
7.988
407,775
-0.06(-0.70%)
Aug 23, 2011
7.845
8.070
7.845
8.044
398,804
+0.20(+2.54%)
Aug 22, 2011
7.923
7.954
7.746
7.845
319,204
+0.06(+0.78%)
Aug 19, 2011
7.759
7.962
7.698
7.785
329,189
-0.08(-0.99%)
Aug 18, 2011
8.005
8.005
7.767
7.863
469,583
-0.31(-3.76%)
Aug 17, 2011
8.213
8.243
8.135
8.170
381,241
-0.04(-0.53%)
Aug 16, 2011
8.131
8.261
8.044
8.213
319,507
+0.05(+0.64%)
Aug 15, 2011
7.850
8.222
7.841
8.161
611,537
+0.37(+4.72%)
Aug 12, 2011
7.590
7.815
7.495
7.793
250,747
+0.26(+3.51%)
Aug 11, 2011
7.239
7.659
7.227
7.529
467,852
+0.32(+4.50%)
Aug 10, 2011
7.452
7.620
7.188
7.205
409,333
-0.38(-4.97%)
Aug 09, 2011
7.365
7.651
6.937
7.581
723,880
+0.67(+9.64%)
Aug 08, 2011
7.365
7.499
6.915
6.915
960,095
-0.71(-9.36%)
Aug 05, 2011
7.542
7.802
7.465
7.629
510,376
-0.00(-0.06%)
Aug 04, 2011
7.863
7.992
7.616
7.633
433,965
-0.19(-2.49%)
Aug 03, 2011
7.746
7.884
7.625
7.828
288,247
+0.09(+1.17%)
Aug 02, 2011
7.841
7.841
7.703
7.737
221,877
-0.10(-1.27%)
Aug 01, 2011
7.750
7.971
7.746
7.837
384,848
+0.28(+3.72%)
Jul 29, 2011
7.724
7.734
7.555
7.555
662,259
-0.26(-3.38%)
Jul 28, 2011
7.707
7.945
7.685
7.819
236,609
+0.10(+1.35%)
Jul 27, 2011
7.949
7.949
7.651
7.715
686,390
-0.26(-3.20%)
Jul 26, 2011
8.127
8.222
7.958
7.971
237,482
-0.17(-2.13%)
Jul 25, 2011
8.170
8.179
8.049
8.144
198,423
-0.05(-0.58%)
Jul 22, 2011
8.217
8.217
8.157
8.191
140,213
-0.10(-1.15%)
Jul 21, 2011
8.191
8.308
8.153
8.287
256,998
+0.13(+1.65%)
Jul 20, 2011
8.235
8.239
8.135
8.153
105,235
-0.06(-0.74%)
Jul 19, 2011
8.200
8.213
8.157
8.213
206,031
+0.01(+0.11%)
Jul 18, 2011
8.222
8.265
8.140
8.204
217,511
-0.01(-0.11%)
Jul 15, 2011
8.183
8.248
8.170
8.213
191,576
+0.03(+0.42%)
Jul 14, 2011
8.239
8.248
8.179
8.179
224,955
-0.03(-0.37%)
Jul 13, 2011
8.287
8.373
8.131
8.209
255,143
-0.07(-0.84%)
Jul 12, 2011
8.252
8.356
8.252
8.278
174,602
-0.01(-0.10%)
Jul 11, 2011
8.378
8.399
8.269
8.287
183,490
-0.10(-1.24%)
Jul 08, 2011
8.313
8.417
8.282
8.391
154,240
+0.03(+0.36%)
Jul 07, 2011
8.352
8.369
8.287
8.360
248,949
+0.01(+0.10%)
Jul 06, 2011
8.317
8.352
8.278
8.352
190,219
+0.06(+0.68%)
Jul 05, 2011
8.317
8.330
8.239
8.295
220,834
+0.01(+0.10%)
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
.