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
)
48.75
+0.10 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2011
8.101
8.243
8.092
8.200
296,062
+0.10(+1.23%)
Jun 29, 2011
8.105
8.131
8.053
8.101
180,319
+0.02(+0.27%)
Jun 28, 2011
8.092
8.114
8.014
8.079
191,430
+0.02(+0.27%)
Jun 27, 2011
7.979
8.057
7.897
8.057
254,597
+0.07(+0.92%)
Jun 24, 2011
7.910
7.984
7.769
7.984
627,824
+0.12(+1.49%)
Jun 23, 2011
7.798
7.876
7.677
7.867
153,831
+0.04(+0.55%)
Jun 22, 2011
7.902
7.941
7.815
7.824
99,998
-0.10(-1.26%)
Jun 21, 2011
7.936
7.941
7.832
7.923
212,686
+0.04(+0.49%)
Jun 20, 2011
7.880
7.936
7.871
7.884
147,236
+0.06(+0.72%)
Jun 17, 2011
7.863
7.915
7.828
7.828
216,929
+0.02(+0.22%)
Jun 16, 2011
7.793
7.897
7.789
7.811
179,416
+0.00(+0.00%)
Jun 15, 2011
7.880
7.945
7.789
7.811
180,458
-0.12(-1.47%)
Jun 14, 2011
7.923
7.984
7.876
7.928
155,703
+0.05(+0.60%)
Jun 13, 2011
7.876
8.018
7.854
7.880
145,223
+0.00(+0.05%)
Jun 10, 2011
7.962
7.962
7.876
7.876
143,677
-0.09(-1.14%)
Jun 09, 2011
7.988
8.008
7.962
7.966
103,693
-0.01(-0.16%)
Jun 08, 2011
7.971
8.023
7.962
7.979
146,064
+0.00(+0.00%)
Jun 07, 2011
7.962
8.075
7.962
7.979
143,210
+0.06(+0.77%)
Jun 06, 2011
7.876
8.031
7.832
7.919
421,814
+0.02(+0.27%)
Jun 03, 2011
7.880
8.005
7.837
7.897
187,723
-0.04(-0.49%)
May 24, 2011
7.975
8.036
7.897
7.936
168,420
+0.00(+0.05%)
May 23, 2011
7.863
7.975
7.863
7.932
243,579
-0.05(-0.65%)
May 20, 2011
7.992
8.049
7.984
7.984
129,169
-0.06(-0.75%)
May 19, 2011
8.036
8.057
7.966
8.044
119,574
+0.06(+0.70%)
May 18, 2011
8.027
8.031
7.949
7.988
279,206
-0.06(-0.81%)
May 17, 2011
8.170
8.213
8.036
8.053
298,509
-0.12(-1.43%)
May 16, 2011
8.092
8.200
8.005
8.170
252,057
+0.03(+0.43%)
May 13, 2011
8.243
8.243
8.114
8.135
197,214
-0.10(-1.21%)
May 12, 2011
8.062
8.243
8.053
8.235
191,742
+0.16(+2.04%)
May 11, 2011
8.222
8.222
7.992
8.070
220,509
-0.14(-1.74%)
May 10, 2011
8.131
8.222
8.066
8.213
291,762
+0.10(+1.17%)
May 09, 2011
7.910
8.131
7.910
8.118
305,992
+0.24(+3.02%)
May 06, 2011
7.889
7.958
7.854
7.880
278,504
+0.10(+1.22%)
May 05, 2011
7.958
7.958
7.101
7.785
1,027,514
-0.19(-2.44%)
May 04, 2011
8.005
8.040
7.919
7.979
141,775
-0.01(-0.11%)
May 03, 2011
7.975
8.044
7.932
7.988
115,211
+0.02(+0.22%)
May 02, 2011
8.010
8.010
7.971
7.971
209,458
-0.17(-2.07%)
Apr 29, 2011
8.088
8.144
8.062
8.140
231,661
+0.06(+0.80%)
Apr 28, 2011
8.049
8.083
7.975
8.075
127,551
+0.04(+0.48%)
Apr 27, 2011
8.062
8.066
8.005
8.036
91,545
-0.00(-0.05%)
Apr 26, 2011
7.954
8.070
7.941
8.040
170,440
+0.09(+1.14%)
Apr 25, 2011
7.923
7.954
7.919
7.949
135,630
+0.05(+0.60%)
Apr 21, 2011
7.919
7.941
7.841
7.902
137,685
+0.01(+0.16%)
Apr 20, 2011
7.962
7.971
7.824
7.889
292,845
+0.00(+0.00%)
Apr 19, 2011
7.962
7.992
7.858
7.889
110,497
-0.10(-1.30%)
Apr 18, 2011
8.027
8.055
7.941
7.992
292,704
-0.02(-0.22%)
Apr 15, 2011
8.005
8.031
7.941
8.010
254,953
+0.03(+0.38%)
Apr 14, 2011
7.889
7.979
7.858
7.979
229,149
+0.06(+0.77%)
Apr 13, 2011
8.018
8.042
7.884
7.919
226,468
-0.06(-0.81%)
Apr 12, 2011
7.962
8.014
7.897
7.984
320,741
-0.00(-0.05%)
Apr 11, 2011
8.075
8.131
7.984
7.988
272,412
-0.11(-1.39%)
Apr 08, 2011
8.135
8.144
8.049
8.101
237,626
-0.01(-0.11%)
Apr 07, 2011
8.135
8.135
8.057
8.109
243,907
-0.03(-0.32%)
Apr 06, 2011
8.114
8.144
8.075
8.135
428,668
+0.04(+0.53%)
Apr 05, 2011
8.031
8.109
8.025
8.092
241,527
+0.07(+0.86%)
Apr 04, 2011
8.114
8.114
8.005
8.023
310,304
-0.08(-1.01%)
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
.