Main Street Capital Corp (NY: MAIN )

43.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 43.19 43.48 43.05 43.43 193,721 +0.37(+0.86%)
Oct 18, 2021 42.56 43.08 42.56 43.06 253,334 +0.46(+1.08%)
Oct 15, 2021 42.80 42.95 42.58 42.60 236,810 -0.07(-0.16%)
Oct 14, 2021 42.54 42.76 42.41 42.67 204,740 +0.22(+0.52%)
Oct 13, 2021 41.99 42.45 41.82 42.45 265,182 +0.59(+1.41%)
Oct 12, 2021 41.68 41.98 41.60 41.86 140,044 +0.26(+0.63%)
Oct 11, 2021 41.73 41.88 41.53 41.60 154,835 -0.12(-0.29%)
Oct 08, 2021 41.35 41.84 41.34 41.72 179,942 +0.37(+0.89%)
Oct 07, 2021 41.65 41.87 41.29 41.35 204,541 -0.18(-0.43%)
Oct 06, 2021 41.27 41.53 41.02 41.53 230,773 +0.03(+0.07%)
Oct 05, 2021 41.61 41.91 41.47 41.50 238,139 -0.02(-0.05%)
Oct 04, 2021 41.49 41.69 41.24 41.52 254,887 +0.06(+0.14%)
Oct 01, 2021 41.30 41.60 40.90 41.46 291,283 +0.36(+0.88%)
Sep 30, 2021 41.67 41.72 41.12 41.10 306,475 -0.42(-1.01%)
Sep 29, 2021 41.45 41.68 41.29 41.52 275,200 +0.18(+0.44%)
Sep 28, 2021 41.54 41.88 41.23 41.34 328,312 -0.56(-1.34%)
Sep 27, 2021 41.69 42.05 41.43 41.90 401,533 +0.40(+0.96%)
Sep 24, 2021 41.60 41.82 41.44 41.50 238,015 -0.10(-0.24%)
Sep 23, 2021 41.62 41.74 41.44 41.60 245,216 +0.12(+0.29%)
Sep 22, 2021 41.18 41.61 41.00 41.48 241,584 +0.65(+1.59%)
Sep 21, 2021 40.91 41.20 40.75 40.83 256,335 +0.26(+0.64%)
Sep 20, 2021 40.85 41.00 40.15 40.57 449,744 -0.76(-1.84%)
Sep 17, 2021 41.45 41.49 41.20 41.33 353,537 -0.04(-0.10%)
Sep 16, 2021 41.70 41.90 41.36 41.37 244,028 -0.33(-0.79%)
Sep 15, 2021 41.30 41.78 41.19 41.70 271,182 +0.48(+1.16%)
Sep 14, 2021 41.22 41.42 41.07 41.22 190,394 +0.09(+0.22%)
Sep 13, 2021 41.11 41.33 40.95 41.13 299,974 +0.11(+0.27%)
Sep 10, 2021 41.75 41.75 41.00 41.02 206,355 -0.49(-1.18%)
Sep 09, 2021 41.30 41.73 41.20 41.51 177,581 +0.15(+0.36%)
Sep 08, 2021 41.14 41.44 41.08 41.36 198,024 +0.30(+0.73%)
Sep 07, 2021 41.54 41.60 41.02 41.06 338,358 -0.56(-1.35%)
Sep 03, 2021 41.89 41.90 41.55 41.62 207,575 -0.29(-0.69%)
Sep 02, 2021 41.70 41.91 41.50 41.91 154,991 +0.37(+0.89%)
Sep 01, 2021 41.63 41.83 41.44 41.54 211,191 -0.05(-0.12%)
Aug 31, 2021 41.71 41.85 41.58 41.59 226,410 -0.13(-0.31%)
Aug 30, 2021 42.00 42.05 41.71 41.72 163,712 -0.29(-0.69%)
Aug 27, 2021 41.66 42.18 41.66 42.01 177,211 +0.32(+0.77%)
Aug 26, 2021 42.20 42.20 41.50 41.69 312,105 -0.67(-1.58%)
Aug 25, 2021 42.29 42.60 42.14 42.36 311,008 +0.16(+0.38%)
Aug 24, 2021 42.12 42.34 42.06 42.20 238,639 +0.09(+0.21%)
Aug 23, 2021 42.30 42.50 41.86 42.11 282,704 +0.10(+0.24%)
Aug 20, 2021 40.85 42.04 40.75 42.01 254,023 +1.16(+2.84%)
Aug 19, 2021 42.00 42.00 40.67 40.85 432,395 -1.19(-2.83%)
Aug 18, 2021 42.15 42.55 41.86 42.04 199,805 -0.14(-0.33%)
Aug 17, 2021 42.50 42.60 41.72 42.18 264,132 -0.52(-1.22%)
Aug 16, 2021 42.70 42.92 42.25 42.70 220,682 -0.11(-0.26%)
Aug 13, 2021 42.90 42.95 42.39 42.81 245,982 +0.03(+0.07%)
Aug 12, 2021 42.51 42.79 42.35 42.78 227,026 +0.26(+0.61%)
Aug 11, 2021 42.51 42.55 42.25 42.52 180,201 +0.15(+0.35%)
Aug 10, 2021 41.95 42.58 41.95 42.37 309,135 +0.35(+0.83%)
Aug 09, 2021 41.75 42.09 41.62 42.02 248,225 +0.28(+0.67%)
Aug 06, 2021 41.69 42.06 41.40 41.74 248,537 +0.05(+0.12%)
Aug 05, 2021 41.45 41.75 41.45 41.69 210,632 +0.29(+0.70%)
Aug 04, 2021 41.57 41.63 41.17 41.40 236,297 -0.21(-0.50%)
Aug 03, 2021 41.27 41.65 41.05 41.61 195,423 +0.34(+0.82%)
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.