Main Street Capital Corp (NY: MAIN )

50.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.20 28.53 27.03 28.16 632,832 +0.75(+2.75%)
Feb 25, 2021 28.36 28.40 27.31 27.41 751,875 -0.78(-2.76%)
Feb 24, 2021 27.30 28.37 27.29 28.18 845,918 +0.98(+3.62%)
Feb 23, 2021 27.28 27.34 26.53 27.20 694,830 +0.00(+0.00%)
Feb 22, 2021 26.76 27.57 26.73 27.20 650,242 +0.47(+1.77%)
Feb 19, 2021 26.35 26.90 26.35 26.73 604,534 +0.40(+1.51%)
Feb 18, 2021 26.36 26.67 26.26 26.33 461,523 -0.05(-0.20%)
Feb 17, 2021 26.38 26.53 26.16 26.38 401,549 +0.00(+0.00%)
Feb 16, 2021 26.54 26.63 26.27 26.38 544,079 +0.09(+0.35%)
Feb 12, 2021 26.30 26.44 26.12 26.29 362,458 +0.11(+0.44%)
Feb 11, 2021 26.09 26.49 26.02 26.18 389,619 +0.11(+0.41%)
Feb 10, 2021 25.48 26.32 25.41 26.07 540,470 +0.73(+2.86%)
Feb 09, 2021 25.66 25.80 25.27 25.34 390,272 -0.37(-1.45%)
Feb 08, 2021 25.61 25.72 25.34 25.72 515,238 +0.21(+0.81%)
Feb 05, 2021 25.37 25.76 25.31 25.51 382,369 +0.23(+0.91%)
Feb 04, 2021 25.07 25.55 25.00 25.28 636,097 +0.24(+0.94%)
Feb 03, 2021 24.92 25.07 24.76 25.05 326,024 +0.28(+1.14%)
Feb 02, 2021 24.70 24.99 24.62 24.76 583,993 +0.08(+0.34%)
Feb 01, 2021 24.40 24.68 24.11 24.68 689,222 +0.39(+1.60%)
Jan 29, 2021 24.76 24.80 23.91 24.29 759,368 -0.55(-2.21%)
Jan 28, 2021 25.38 25.44 24.68 24.84 753,725 -0.56(-2.21%)
Jan 27, 2021 25.42 25.68 25.29 25.40 623,672 -0.12(-0.48%)
Jan 26, 2021 25.33 25.72 25.33 25.52 524,881 +0.34(+1.36%)
Jan 25, 2021 25.08 25.38 25.04 25.18 532,759 +0.12(+0.48%)
Jan 22, 2021 24.78 25.09 24.61 25.06 543,017 +0.29(+1.16%)
Jan 21, 2021 24.79 24.97 24.70 24.77 367,757 +0.02(+0.09%)
Jan 20, 2021 24.99 25.05 24.50 24.75 443,701 -0.04(-0.15%)
Jan 19, 2021 24.61 25.24 24.43 24.79 762,864 +0.26(+1.05%)
Jan 15, 2021 24.37 24.66 24.20 24.53 496,228 +0.08(+0.34%)
Jan 14, 2021 24.05 24.61 23.91 24.45 615,239 +0.54(+2.25%)
Jan 13, 2021 24.09 24.16 23.82 23.91 469,810 -0.13(-0.54%)
Jan 12, 2021 23.88 24.14 23.79 24.04 467,552 +0.15(+0.64%)
Jan 11, 2021 23.91 24.23 23.83 23.88 479,214 -0.28(-1.16%)
Jan 08, 2021 24.12 24.19 23.95 24.17 524,301 +0.16(+0.66%)
Jan 07, 2021 23.98 24.20 23.82 24.01 662,100 +0.10(+0.41%)
Jan 06, 2021 24.32 24.52 23.84 23.91 640,615 -0.16(-0.66%)
Jan 05, 2021 23.78 24.20 23.78 24.07 495,761 +0.28(+1.18%)
Jan 04, 2021 24.42 24.45 23.52 23.79 1,064,754 -0.53(-2.20%)
Dec 31, 2020 24.32 24.32 24.32 1,265,722 -0.20(-0.80%)
Dec 30, 2020 23.88 24.71 23.82 24.52 1,265,722 +0.79(+3.34%)
Dec 29, 2020 23.70 23.85 23.44 23.73 589,531 +0.15(+0.64%)
Dec 28, 2020 23.60 24.16 23.54 23.57 680,007 +0.13(+0.55%)
Dec 24, 2020 23.52 23.56 23.24 23.45 357,340 -0.02(-0.10%)
Dec 23, 2020 23.60 23.81 23.43 23.47 447,139 -0.08(-0.35%)
Dec 22, 2020 23.60 24.00 23.45 23.55 1,152,705 -0.06(-0.26%)
Dec 21, 2020 23.42 23.96 23.26 23.61 560,210 +0.11(+0.45%)
Dec 18, 2020 23.71 23.82 23.30 23.51 1,011,404 -0.29(-1.24%)
Dec 17, 2020 24.11 24.19 23.71 23.80 539,472 -0.33(-1.37%)
Dec 16, 2020 24.12 24.28 24.01 24.13 448,318 +0.08(+0.34%)
Dec 15, 2020 23.97 24.05 23.71 24.05 510,000 +0.30(+1.27%)
Dec 14, 2020 23.76 23.90 23.64 23.75 456,770 +0.11(+0.45%)
Dec 11, 2020 23.65 23.79 23.56 23.64 343,943 -0.09(-0.38%)
Dec 10, 2020 23.61 23.75 23.28 23.73 565,573 +0.02(+0.10%)
Dec 09, 2020 24.05 24.06 23.56 23.71 549,716 -0.17(-0.69%)
Dec 08, 2020 23.86 24.06 23.78 23.88 418,551 -0.03(-0.13%)
Dec 07, 2020 24.37 24.37 23.79 23.91 591,531 -0.55(-2.25%)
Dec 04, 2020 24.66 24.77 24.28 24.46 450,854 -0.11(-0.46%)
Dec 03, 2020 24.13 24.74 24.06 24.57 497,402 +0.47(+1.94%)
Dec 02, 2020 23.94 24.26 23.80 24.10 443,227 +0.22(+0.92%)
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.