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
)
49.40
-1.36 (-2.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012
10.67
10.81
10.66
10.66
665,079
+0.03(+0.33%)
Mar 29, 2012
10.61
10.63
10.60
10.62
590,020
+0.02(+0.20%)
Mar 28, 2012
10.58
10.76
10.54
10.60
749,690
+0.02(+0.20%)
Mar 27, 2012
10.67
10.74
10.58
10.58
596,759
-0.06(-0.61%)
Mar 26, 2012
10.60
10.72
10.60
10.64
453,472
+0.07(+0.65%)
Mar 23, 2012
10.54
10.60
10.42
10.57
611,768
+0.07(+0.66%)
Mar 22, 2012
10.75
10.77
10.48
10.51
528,238
-0.27(-2.49%)
Mar 21, 2012
10.83
10.88
10.77
10.77
256,815
+0.00(+0.04%)
Mar 20, 2012
11.08
11.08
10.76
10.77
553,471
-0.31(-2.81%)
Mar 19, 2012
10.92
11.11
10.92
11.08
1,015,621
+0.15(+1.39%)
Mar 16, 2012
10.96
10.99
10.88
10.93
805,597
-0.03(-0.28%)
Mar 15, 2012
10.95
11.07
10.88
10.96
810,296
+0.02(+0.16%)
Mar 14, 2012
10.97
10.97
10.86
10.94
394,378
-0.07(-0.67%)
Mar 13, 2012
10.70
11.03
10.67
11.02
765,175
+0.36(+3.41%)
Mar 12, 2012
10.76
10.80
10.60
10.65
457,336
-0.09(-0.85%)
Mar 09, 2012
10.55
10.76
10.48
10.74
462,887
+0.25(+2.39%)
Mar 08, 2012
10.51
10.57
10.41
10.49
401,565
-0.01(-0.08%)
Mar 07, 2012
10.25
10.57
10.25
10.50
420,665
+0.29(+2.88%)
Mar 06, 2012
10.46
10.51
10.17
10.21
548,775
-0.30(-2.84%)
Mar 05, 2012
10.22
10.51
10.21
10.51
652,204
+0.29(+2.79%)
Mar 02, 2012
10.36
10.38
10.19
10.22
553,954
-0.11(-1.09%)
Mar 01, 2012
10.18
10.38
10.14
10.33
292,953
+0.21(+2.05%)
Feb 29, 2012
10.16
10.32
10.12
10.12
461,965
+0.00(+0.00%)
Feb 28, 2012
10.16
10.28
10.09
10.12
442,716
-0.03(-0.30%)
Feb 27, 2012
10.24
10.25
10.09
10.16
421,428
-0.10(-1.01%)
Feb 24, 2012
10.32
10.32
10.17
10.26
423,903
-0.01(-0.13%)
Feb 23, 2012
10.32
10.39
10.14
10.27
694,532
-0.05(-0.46%)
Feb 22, 2012
10.17
10.39
10.04
10.32
824,392
+0.14(+1.40%)
Feb 21, 2012
10.09
10.28
10.08
10.18
545,421
+0.12(+1.20%)
Feb 17, 2012
9.999
10.14
9.995
10.06
394,969
+0.11(+1.09%)
Feb 16, 2012
9.865
10.00
9.865
9.947
375,798
+0.07(+0.70%)
Feb 15, 2012
9.865
9.908
9.796
9.878
668,751
+0.07(+0.75%)
Feb 14, 2012
9.844
9.844
9.761
9.805
274,373
-0.03(-0.31%)
Feb 13, 2012
9.874
9.887
9.740
9.835
296,308
+0.03(+0.31%)
Feb 10, 2012
9.796
9.857
9.735
9.805
271,519
-0.01(-0.09%)
Feb 09, 2012
9.779
9.874
9.753
9.813
351,568
+0.08(+0.80%)
Feb 08, 2012
9.731
9.822
9.701
9.735
492,059
+0.01(+0.09%)
Feb 07, 2012
9.536
9.835
9.515
9.727
684,111
+0.21(+2.18%)
Feb 06, 2012
9.666
9.670
9.510
9.519
553,272
-0.13(-1.39%)
Feb 03, 2012
9.649
9.722
9.606
9.653
472,546
+0.06(+0.63%)
Feb 02, 2012
9.666
9.696
9.575
9.593
458,859
-0.06(-0.63%)
Feb 01, 2012
9.606
9.683
9.532
9.653
444,599
+0.08(+0.81%)
Jan 31, 2012
9.523
9.606
9.394
9.575
870,686
+0.06(+0.59%)
Jan 30, 2012
9.458
9.528
9.432
9.519
541,060
+0.03(+0.32%)
Jan 27, 2012
9.454
9.510
9.450
9.489
345,499
+0.04(+0.41%)
Jan 26, 2012
9.515
9.519
9.394
9.450
463,731
-0.01(-0.14%)
Jan 25, 2012
9.471
9.515
9.389
9.463
379,159
+0.02(+0.18%)
Jan 24, 2012
9.355
9.489
9.289
9.445
478,127
+0.07(+0.78%)
Jan 23, 2012
9.307
9.454
9.307
9.372
639,626
+0.10(+1.03%)
Jan 20, 2012
9.359
9.359
9.216
9.277
360,388
-0.05(-0.51%)
Jan 19, 2012
9.164
9.350
9.164
9.324
454,530
+0.16(+1.75%)
Jan 18, 2012
9.342
9.350
9.151
9.164
441,930
-0.18(-1.94%)
Jan 17, 2012
9.350
9.432
9.324
9.346
451,676
+0.08(+0.89%)
Jan 13, 2012
9.212
9.303
9.160
9.264
332,101
+0.02(+0.23%)
Jan 12, 2012
9.281
9.316
9.229
9.242
289,447
-0.02(-0.23%)
Jan 11, 2012
9.220
9.333
9.195
9.264
299,657
+0.04(+0.47%)
Jan 10, 2012
9.268
9.307
9.190
9.220
400,026
+0.01(+0.14%)
Jan 09, 2012
9.238
9.281
9.138
9.208
433,986
-0.03(-0.37%)
Jan 06, 2012
9.233
9.294
9.099
9.242
604,714
-0.02(-0.19%)
Jan 05, 2012
9.329
9.329
9.012
9.259
913,175
-0.14(-1.47%)
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
.