Main Street Capital Corp (NY: MAIN )

49.85 -0.15 (-0.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.04 24.14 23.90 23.95 404,268 -0.16(-0.64%)
Oct 30, 2017 24.11 24.20 24.07 24.11 235,809 +0.08(+0.32%)
Oct 27, 2017 23.85 24.08 23.79 24.03 211,341 +0.20(+0.85%)
Oct 26, 2017 23.77 23.90 23.73 23.83 260,775 +0.06(+0.25%)
Oct 25, 2017 24.10 24.12 23.67 23.77 413,378 -0.32(-1.31%)
Oct 24, 2017 24.21 24.23 24.04 24.08 258,630 -0.01(-0.02%)
Oct 23, 2017 24.21 24.21 24.09 24.09 258,559 -0.05(-0.22%)
Oct 20, 2017 24.07 24.17 24.03 24.14 351,878 +0.14(+0.60%)
Oct 19, 2017 23.94 24.03 23.82 24.00 246,380 +0.05(+0.20%)
Oct 18, 2017 23.82 23.98 23.80 23.95 340,687 +0.17(+0.72%)
Oct 17, 2017 23.89 23.89 23.70 23.78 283,075 -0.06(-0.25%)
Oct 16, 2017 23.68 23.86 23.68 23.84 324,730 +0.15(+0.65%)
Oct 13, 2017 23.63 23.70 23.57 23.68 322,519 +0.09(+0.40%)
Oct 12, 2017 23.56 23.80 23.56 23.59 385,641 +0.02(+0.08%)
Oct 11, 2017 23.69 23.73 23.52 23.57 312,070 -0.11(-0.45%)
Oct 10, 2017 23.71 23.74 23.65 23.68 323,516 -0.04(-0.15%)
Oct 09, 2017 23.74 23.76 23.66 23.71 208,809 +0.01(+0.05%)
Oct 06, 2017 23.73 23.77 23.65 23.70 243,612 -0.01(-0.05%)
Oct 05, 2017 23.76 23.76 23.59 23.71 282,049 -0.02(-0.10%)
Oct 04, 2017 23.74 23.79 23.67 23.74 285,486 +0.02(+0.10%)
Oct 03, 2017 23.64 23.75 23.59 23.71 295,720 +0.10(+0.40%)
Oct 02, 2017 23.52 23.65 23.44 23.62 515,265 +0.03(+0.13%)
Sep 29, 2017 23.47 23.65 23.47 23.59 452,533 +0.06(+0.25%)
Sep 28, 2017 23.44 23.55 23.36 23.53 343,784 +0.03(+0.13%)
Sep 27, 2017 23.58 23.60 23.36 23.50 361,592 -0.01(-0.03%)
Sep 26, 2017 23.59 23.62 23.50 23.51 297,748 -0.08(-0.35%)
Sep 25, 2017 23.68 23.68 23.49 23.59 263,317 -0.10(-0.43%)
Sep 22, 2017 23.63 23.70 23.56 23.69 190,610 +0.12(+0.53%)
Sep 21, 2017 23.64 23.70 23.51 23.57 249,891 -0.03(-0.13%)
Sep 20, 2017 23.63 23.72 23.54 23.60 253,205 +0.01(+0.03%)
Sep 19, 2017 23.63 23.67 23.57 23.59 280,974 +0.02(+0.08%)
Sep 18, 2017 23.64 23.70 23.54 23.57 303,663 -0.02(-0.10%)
Sep 15, 2017 23.65 23.67 23.48 23.60 427,427 -0.04(-0.15%)
Sep 14, 2017 23.74 23.75 23.52 23.63 333,288 +0.02(+0.07%)
Sep 13, 2017 23.35 23.68 23.35 23.61 940,742 +0.26(+1.11%)
Sep 12, 2017 23.29 23.47 23.24 23.35 322,992 +0.08(+0.33%)
Sep 11, 2017 23.25 23.38 23.24 23.28 244,027 +0.11(+0.46%)
Sep 08, 2017 23.03 23.21 23.01 23.17 267,322 +0.12(+0.51%)
Sep 07, 2017 23.18 23.21 23.04 23.05 251,119 -0.10(-0.43%)
Sep 06, 2017 23.16 23.24 23.06 23.15 379,446 +0.02(+0.08%)
Sep 05, 2017 23.33 23.34 23.06 23.13 427,147 -0.18(-0.78%)
Sep 01, 2017 23.21 23.41 23.15 23.32 406,192 +0.17(+0.74%)
Aug 31, 2017 23.37 23.40 23.15 23.15 491,648 -0.15(-0.63%)
Aug 30, 2017 23.37 23.39 23.21 23.29 332,287 +0.02(+0.08%)
Aug 29, 2017 23.22 23.45 23.16 23.28 397,313 +0.06(+0.25%)
Aug 28, 2017 23.34 23.39 23.19 23.22 273,401 -0.05(-0.23%)
Aug 25, 2017 23.26 23.33 23.24 23.27 249,243 +0.02(+0.08%)
Aug 24, 2017 23.28 23.31 23.21 23.25 315,601 +0.01(+0.05%)
Aug 23, 2017 23.15 23.32 23.15 23.24 216,151 +0.01(+0.05%)
Aug 22, 2017 23.12 23.27 23.09 23.23 210,286 +0.12(+0.54%)
Aug 21, 2017 23.12 23.18 23.07 23.11 249,463 -0.09(-0.41%)
Aug 18, 2017 23.32 23.36 23.10 23.20 377,451 -0.18(-0.76%)
Aug 17, 2017 23.57 23.70 23.38 23.38 291,061 -0.16(-0.69%)
Aug 16, 2017 23.71 23.76 23.53 23.54 344,578 -0.14(-0.60%)
Aug 15, 2017 23.73 23.76 23.60 23.68 353,103 +0.01(+0.02%)
Aug 14, 2017 23.55 23.72 23.52 23.67 261,052 +0.24(+1.03%)
Aug 11, 2017 23.25 23.52 22.99 23.43 490,068 -0.02(-0.08%)
Aug 10, 2017 23.70 23.74 23.45 23.45 327,305 -0.30(-1.26%)
Aug 09, 2017 23.56 23.87 23.48 23.75 473,687 +0.11(+0.45%)
Aug 08, 2017 23.47 23.75 23.46 23.65 482,303 +0.22(+0.93%)
Aug 07, 2017 23.21 23.67 23.18 23.43 519,603 +0.35(+1.53%)
Aug 04, 2017 23.09 23.20 22.65 23.07 391,641 -0.03(-0.13%)
Aug 03, 2017 23.19 23.22 23.05 23.10 350,996 -0.06(-0.25%)
Aug 02, 2017 22.89 23.17 22.81 23.16 407,113 +0.33(+1.44%)
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.