Main Street Capital Corp (NY: MAIN )

47.31 +0.53 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.48 31.64 31.15 31.15 350,529 -0.33(-1.04%)
Mar 30, 2021 31.15 31.58 31.07 31.48 303,586 +0.33(+1.05%)
Mar 29, 2021 31.05 31.27 30.83 31.15 420,754 -0.09(-0.28%)
Mar 26, 2021 31.01 31.24 30.78 31.24 523,323 +0.59(+1.93%)
Mar 25, 2021 30.16 30.71 29.85 30.65 474,900 +0.40(+1.33%)
Mar 24, 2021 30.20 30.75 30.18 30.24 405,488 +0.16(+0.53%)
Mar 23, 2021 30.27 30.61 29.92 30.08 418,889 -0.34(-1.12%)
Mar 22, 2021 30.63 30.64 30.24 30.42 409,183 +0.23(+0.76%)
Mar 19, 2021 29.78 30.67 29.62 30.19 734,201 +0.45(+1.52%)
Mar 18, 2021 30.80 30.88 29.69 29.74 535,559 -1.01(-3.29%)
Mar 17, 2021 30.97 31.03 30.57 30.76 406,917 -0.02(-0.05%)
Mar 16, 2021 31.11 31.14 30.71 30.77 429,635 -0.36(-1.17%)
Mar 15, 2021 30.87 31.18 30.65 31.14 581,319 +0.75(+2.47%)
Mar 12, 2021 29.91 30.53 29.90 30.38 410,122 +0.46(+1.53%)
Mar 11, 2021 29.68 30.27 29.65 29.93 380,978 +0.17(+0.59%)
Mar 10, 2021 29.64 29.89 29.33 29.75 304,326 +0.39(+1.32%)
Mar 09, 2021 29.43 29.63 29.09 29.36 440,082 +0.13(+0.43%)
Mar 08, 2021 29.17 29.48 28.84 29.24 462,319 +0.17(+0.57%)
Mar 05, 2021 29.70 29.81 28.28 29.07 630,218 -0.34(-1.16%)
Mar 04, 2021 29.89 30.19 28.99 29.41 533,477 -0.14(-0.48%)
Mar 03, 2021 29.05 29.72 29.05 29.55 412,822 +0.50(+1.72%)
Mar 02, 2021 28.93 29.32 28.70 29.05 376,772 +0.27(+0.93%)
Mar 01, 2021 29.28 29.49 28.78 28.79 572,505 -0.25(-0.85%)
Feb 26, 2021 28.04 29.42 27.87 29.03 613,793 +0.78(+2.75%)
Feb 25, 2021 29.24 29.28 28.16 28.26 729,255 -0.80(-2.76%)
Feb 24, 2021 28.15 29.25 28.14 29.06 820,468 +1.02(+3.62%)
Feb 23, 2021 28.13 28.19 27.35 28.04 673,926 +0.00(+0.00%)
Feb 22, 2021 27.59 28.42 27.56 28.04 630,680 +0.49(+1.77%)
Feb 19, 2021 27.17 27.74 27.17 27.56 586,346 +0.41(+1.51%)
Feb 18, 2021 27.18 27.50 27.08 27.15 447,638 -0.06(-0.20%)
Feb 17, 2021 27.20 27.35 26.97 27.20 389,468 +0.00(+0.00%)
Feb 16, 2021 27.36 27.46 27.08 27.20 527,710 +0.09(+0.35%)
Feb 12, 2021 27.11 27.26 26.93 27.11 351,554 +0.12(+0.44%)
Feb 11, 2021 26.89 27.31 26.82 26.99 377,898 +0.11(+0.41%)
Feb 10, 2021 26.27 27.14 26.19 26.88 524,210 +0.75(+2.86%)
Feb 09, 2021 26.45 26.60 26.05 26.13 378,531 -0.39(-1.45%)
Feb 08, 2021 26.41 26.52 26.13 26.52 499,737 +0.21(+0.81%)
Feb 05, 2021 26.15 26.56 26.09 26.30 370,865 +0.24(+0.91%)
Feb 04, 2021 25.85 26.34 25.78 26.07 616,960 +0.24(+0.94%)
Feb 03, 2021 25.70 25.85 25.53 25.82 316,215 +0.29(+1.14%)
Feb 02, 2021 25.46 25.77 25.38 25.53 566,423 +0.09(+0.34%)
Feb 01, 2021 25.16 25.45 24.86 25.45 668,487 +0.40(+1.60%)
Jan 29, 2021 25.52 25.57 24.65 25.04 736,522 -0.57(-2.21%)
Jan 28, 2021 26.17 26.23 25.45 25.61 731,049 -0.58(-2.21%)
Jan 27, 2021 26.21 26.47 26.07 26.19 604,909 -0.13(-0.48%)
Jan 26, 2021 26.12 26.52 26.11 26.32 509,090 +0.35(+1.36%)
Jan 25, 2021 25.85 26.17 25.81 25.96 516,731 +0.13(+0.48%)
Jan 22, 2021 25.55 25.87 25.38 25.84 526,680 +0.30(+1.16%)
Jan 21, 2021 25.56 25.74 25.47 25.54 356,693 +0.02(+0.09%)
Jan 20, 2021 25.77 25.83 25.26 25.52 430,353 -0.04(-0.15%)
Jan 19, 2021 25.37 26.03 25.19 25.56 739,913 +0.27(+1.05%)
Jan 15, 2021 25.13 25.42 24.96 25.29 481,299 +0.09(+0.34%)
Jan 14, 2021 24.80 25.37 24.66 25.20 596,730 +0.56(+2.25%)
Jan 13, 2021 24.84 24.91 24.56 24.65 455,675 -0.13(-0.54%)
Jan 12, 2021 24.63 24.88 24.53 24.78 453,486 +0.16(+0.64%)
Jan 11, 2021 24.65 24.98 24.57 24.63 464,796 -0.29(-1.16%)
Jan 08, 2021 24.87 24.94 24.69 24.91 508,528 +0.16(+0.66%)
Jan 07, 2021 24.72 24.95 24.56 24.75 642,181 +0.10(+0.41%)
Jan 06, 2021 25.08 25.28 24.58 24.65 621,342 -0.16(-0.66%)
Jan 05, 2021 24.52 24.95 24.52 24.81 480,846 +0.29(+1.18%)
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.