Main Street Capital Corp (NY: MAIN )

50.40 +0.23 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.30 32.31 31.91 32.18 473,937 -0.09(-0.29%)
Jun 29, 2021 32.56 32.66 32.23 32.27 312,326 -0.30(-0.91%)
Jun 28, 2021 32.74 32.96 32.29 32.57 507,265 -0.25(-0.75%)
Jun 25, 2021 33.04 33.08 32.81 32.82 434,099 -0.13(-0.40%)
Jun 24, 2021 32.91 33.04 32.81 32.95 294,972 +0.19(+0.59%)
Jun 23, 2021 32.77 32.91 32.68 32.76 256,001 +0.01(+0.02%)
Jun 22, 2021 32.72 32.79 32.38 32.75 270,207 +0.05(+0.17%)
Jun 21, 2021 31.89 32.69 31.81 32.69 410,445 +0.90(+2.84%)
Jun 18, 2021 32.34 32.38 31.65 31.79 525,348 -0.64(-1.97%)
Jun 17, 2021 33.01 33.29 32.19 32.43 502,582 -0.44(-1.33%)
Jun 16, 2021 32.50 32.96 32.42 32.86 342,185 +0.36(+1.10%)
Jun 15, 2021 32.78 32.87 32.44 32.51 372,538 -0.23(-0.69%)
Jun 14, 2021 32.74 32.86 32.58 32.73 374,788 +0.07(+0.21%)
Jun 11, 2021 32.58 32.78 32.45 32.66 254,602 +0.23(+0.70%)
Jun 10, 2021 32.71 32.74 32.39 32.44 242,510 -0.14(-0.43%)
Jun 09, 2021 32.58 32.73 32.50 32.58 333,906 +0.05(+0.14%)
Jun 08, 2021 32.54 32.61 32.26 32.53 394,667 +0.11(+0.34%)
Jun 07, 2021 32.37 32.79 32.27 32.42 489,327 +0.34(+1.04%)
Jun 04, 2021 32.36 32.57 32.07 32.09 484,223 -0.19(-0.60%)
Jun 03, 2021 32.34 32.49 32.14 32.28 255,689 -0.02(-0.07%)
Jun 02, 2021 32.40 32.55 32.11 32.30 458,534 -0.05(-0.17%)
Jun 01, 2021 32.26 32.53 32.11 32.36 347,266 +0.31(+0.97%)
May 28, 2021 32.03 32.16 31.91 32.05 271,309 +0.02(+0.05%)
May 27, 2021 32.23 32.26 31.84 32.03 354,555 -0.07(-0.23%)
May 26, 2021 31.79 32.14 31.79 32.10 417,216 +0.32(+1.00%)
May 25, 2021 32.14 32.38 31.75 31.79 363,446 -0.24(-0.75%)
May 24, 2021 31.95 32.18 31.79 32.03 336,368 +0.22(+0.68%)
May 21, 2021 31.76 31.99 31.71 31.81 318,633 +0.06(+0.20%)
May 20, 2021 31.83 31.86 31.51 31.75 332,049 +0.16(+0.49%)
May 19, 2021 31.10 31.61 30.94 31.59 428,030 +0.02(+0.07%)
May 18, 2021 31.79 32.05 31.51 31.57 379,849 -0.11(-0.34%)
May 17, 2021 31.48 31.69 30.94 31.68 459,731 +0.24(+0.76%)
May 14, 2021 30.93 31.59 30.86 31.44 511,573 +0.81(+2.66%)
May 13, 2021 29.66 30.89 29.63 30.62 741,650 +1.05(+3.54%)
May 12, 2021 31.31 31.42 29.40 29.58 1,585,427 -1.87(-5.94%)
May 11, 2021 31.44 31.76 31.06 31.45 609,426 -0.62(-1.93%)
May 10, 2021 32.39 32.67 32.05 32.07 373,952 -0.25(-0.77%)
May 07, 2021 32.04 32.62 32.04 32.31 410,189 +0.07(+0.22%)
May 06, 2021 32.65 32.74 31.77 32.24 601,289 -0.39(-1.19%)
May 05, 2021 32.80 32.86 32.52 32.63 293,886 +0.02(+0.05%)
May 04, 2021 32.87 32.91 32.32 32.62 498,637 -0.27(-0.83%)
May 03, 2021 33.03 33.11 32.85 32.89 481,349 -0.14(-0.42%)
Apr 30, 2021 33.04 33.19 32.90 33.03 312,708 -0.11(-0.33%)
Apr 29, 2021 33.35 33.35 32.87 33.14 373,370 -0.02(-0.05%)
Apr 28, 2021 33.41 33.49 33.06 33.15 529,704 -0.35(-1.05%)
Apr 27, 2021 33.27 33.62 33.27 33.50 426,047 +0.25(+0.77%)
Apr 26, 2021 33.06 33.45 33.05 33.25 463,890 +0.20(+0.61%)
Apr 23, 2021 33.00 33.19 32.93 33.05 457,748 +0.08(+0.26%)
Apr 22, 2021 32.96 33.18 32.79 32.96 379,353 +0.12(+0.38%)
Apr 21, 2021 32.42 32.98 32.38 32.84 367,846 +0.37(+1.14%)
Apr 20, 2021 32.62 32.75 32.13 32.47 403,660 -0.26(-0.80%)
Apr 19, 2021 32.67 32.80 32.49 32.73 357,734 +0.13(+0.40%)
Apr 16, 2021 32.42 32.71 32.31 32.60 383,896 +0.22(+0.69%)
Apr 15, 2021 32.07 32.39 31.99 32.38 302,838 +0.33(+1.04%)
Apr 14, 2021 32.24 32.42 31.93 32.05 318,515 -0.17(-0.53%)
Apr 13, 2021 32.19 32.41 31.94 32.22 294,198 -0.06(-0.19%)
Apr 12, 2021 31.91 32.31 31.89 32.28 348,746 +0.27(+0.84%)
Apr 09, 2021 32.02 32.10 31.76 32.01 296,959 +0.13(+0.41%)
Apr 08, 2021 31.99 32.00 31.61 31.88 366,882 +0.02(+0.05%)
Apr 07, 2021 31.47 31.98 31.47 31.86 423,290 +0.38(+1.20%)
Apr 06, 2021 31.20 31.48 31.19 31.48 316,494 +0.34(+1.09%)
Apr 05, 2021 30.87 31.33 30.83 31.14 509,714 +0.39(+1.25%)
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.