Main Street Capital Corp (NY: MAIN )

49.91 -0.19 (-0.38%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.04 24.14 23.90 23.95 404,308 -0.15(-0.64%)
Oct 30, 2017 24.10 24.19 24.07 24.10 235,832 +0.08(+0.32%)
Oct 27, 2017 23.85 24.07 23.79 24.03 211,362 +0.20(+0.85%)
Oct 26, 2017 23.76 23.90 23.72 23.82 260,800 +0.06(+0.25%)
Oct 25, 2017 24.10 24.12 23.67 23.76 413,419 -0.32(-1.31%)
Oct 24, 2017 24.21 24.23 24.04 24.08 258,655 -0.01(-0.02%)
Oct 23, 2017 24.21 24.21 24.09 24.09 258,585 -0.05(-0.22%)
Oct 20, 2017 24.07 24.16 24.03 24.14 351,913 +0.14(+0.60%)
Oct 19, 2017 23.94 24.03 23.82 24.00 246,404 +0.05(+0.20%)
Oct 18, 2017 23.81 23.97 23.80 23.95 340,720 +0.17(+0.72%)
Oct 17, 2017 23.88 23.89 23.69 23.78 283,103 -0.06(-0.25%)
Oct 16, 2017 23.68 23.85 23.68 23.84 324,761 +0.15(+0.65%)
Oct 13, 2017 23.62 23.69 23.57 23.68 322,550 +0.10(+0.40%)
Oct 12, 2017 23.56 23.80 23.56 23.59 385,679 +0.02(+0.08%)
Oct 11, 2017 23.69 23.72 23.52 23.57 312,100 -0.11(-0.45%)
Oct 10, 2017 23.71 23.74 23.65 23.68 323,548 -0.04(-0.15%)
Oct 09, 2017 23.74 23.76 23.66 23.71 208,829 +0.01(+0.05%)
Oct 06, 2017 23.72 23.77 23.64 23.70 243,636 -0.01(-0.05%)
Oct 05, 2017 23.76 23.76 23.59 23.71 282,076 -0.02(-0.10%)
Oct 04, 2017 23.74 23.78 23.66 23.74 285,514 +0.02(+0.10%)
Oct 03, 2017 23.63 23.74 23.59 23.71 295,748 +0.09(+0.40%)
Oct 02, 2017 23.52 23.65 23.44 23.62 515,315 +0.03(+0.13%)
Sep 29, 2017 23.47 23.65 23.47 23.59 452,577 +0.06(+0.25%)
Sep 28, 2017 23.44 23.55 23.36 23.53 343,818 +0.03(+0.13%)
Sep 27, 2017 23.58 23.59 23.36 23.50 361,627 -0.01(-0.03%)
Sep 26, 2017 23.59 23.62 23.50 23.50 297,777 -0.08(-0.35%)
Sep 25, 2017 23.68 23.68 23.49 23.59 263,343 -0.10(-0.43%)
Sep 22, 2017 23.62 23.69 23.56 23.69 190,629 +0.12(+0.53%)
Sep 21, 2017 23.63 23.69 23.50 23.56 249,915 -0.03(-0.13%)
Sep 20, 2017 23.63 23.71 23.53 23.59 253,230 +0.01(+0.03%)
Sep 19, 2017 23.62 23.66 23.56 23.59 281,001 +0.02(+0.08%)
Sep 18, 2017 23.63 23.69 23.53 23.57 303,693 -0.02(-0.10%)
Sep 15, 2017 23.65 23.67 23.48 23.59 427,469 -0.04(-0.15%)
Sep 14, 2017 23.74 23.75 23.52 23.63 333,320 +0.02(+0.07%)
Sep 13, 2017 23.35 23.68 23.35 23.61 940,834 +0.26(+1.11%)
Sep 12, 2017 23.29 23.46 23.24 23.35 323,024 +0.08(+0.33%)
Sep 11, 2017 23.25 23.37 23.23 23.27 244,051 +0.11(+0.46%)
Sep 08, 2017 23.03 23.21 23.01 23.17 267,348 +0.12(+0.51%)
Sep 07, 2017 23.18 23.21 23.04 23.05 251,144 -0.10(-0.43%)
Sep 06, 2017 23.16 23.23 23.06 23.15 379,483 +0.02(+0.08%)
Sep 05, 2017 23.33 23.34 23.06 23.13 427,189 -0.18(-0.79%)
Sep 01, 2017 23.21 23.40 23.15 23.32 406,231 +0.17(+0.74%)
Aug 31, 2017 23.36 23.40 23.14 23.14 491,696 -0.15(-0.63%)
Aug 30, 2017 23.37 23.39 23.21 23.29 332,320 +0.02(+0.08%)
Aug 29, 2017 23.22 23.45 23.16 23.27 397,352 +0.06(+0.25%)
Aug 28, 2017 23.33 23.39 23.19 23.22 273,427 -0.05(-0.23%)
Aug 25, 2017 23.26 23.33 23.24 23.27 249,268 +0.02(+0.08%)
Aug 24, 2017 23.28 23.31 23.21 23.25 315,632 +0.01(+0.05%)
Aug 23, 2017 23.14 23.31 23.14 23.24 216,172 +0.01(+0.05%)
Aug 22, 2017 23.12 23.27 23.09 23.23 210,307 +0.12(+0.54%)
Aug 21, 2017 23.12 23.18 23.07 23.10 249,488 -0.09(-0.41%)
Aug 18, 2017 23.32 23.36 23.10 23.20 377,488 -0.18(-0.76%)
Aug 17, 2017 23.57 23.70 23.37 23.37 291,090 -0.16(-0.69%)
Aug 16, 2017 23.71 23.76 23.53 23.54 344,612 -0.14(-0.60%)
Aug 15, 2017 23.73 23.76 23.60 23.68 353,138 +0.01(+0.02%)
Aug 14, 2017 23.54 23.71 23.51 23.67 261,077 +0.24(+1.03%)
Aug 11, 2017 23.25 23.51 22.98 23.43 490,116 -0.02(-0.08%)
Aug 10, 2017 23.70 23.74 23.45 23.45 327,337 -0.30(-1.26%)
Aug 09, 2017 23.56 23.87 23.48 23.75 473,734 +0.11(+0.45%)
Aug 08, 2017 23.47 23.75 23.46 23.64 482,350 +0.22(+0.93%)
Aug 07, 2017 23.21 23.67 23.17 23.43 519,654 +0.35(+1.53%)
Aug 04, 2017 23.09 23.20 22.65 23.07 391,679 -0.03(-0.13%)
Aug 03, 2017 23.19 23.21 23.04 23.10 351,030 -0.06(-0.25%)
Aug 02, 2017 22.88 23.17 22.81 23.16 407,153 +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.