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
)
50.76
+0.13 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
8.100
8.243
8.091
8.199
296,091
+0.10(+1.23%)
Jun 29, 2011
8.104
8.130
8.052
8.100
180,337
+0.02(+0.27%)
Jun 28, 2011
8.091
8.113
8.013
8.078
191,449
+0.02(+0.27%)
Jun 27, 2011
7.979
8.057
7.896
8.057
254,622
+0.07(+0.92%)
Jun 24, 2011
7.909
7.983
7.769
7.983
627,886
+0.12(+1.49%)
Jun 23, 2011
7.797
7.875
7.676
7.866
153,846
+0.04(+0.55%)
Jun 22, 2011
7.901
7.940
7.814
7.823
100,008
-0.10(-1.26%)
Jun 21, 2011
7.935
7.940
7.832
7.922
212,707
+0.04(+0.49%)
Jun 20, 2011
7.879
7.935
7.871
7.883
147,250
+0.06(+0.72%)
Jun 17, 2011
7.862
7.914
7.827
7.827
216,950
+0.02(+0.22%)
Jun 16, 2011
7.793
7.896
7.788
7.810
179,433
+0.00(+0.00%)
Jun 15, 2011
7.879
7.944
7.788
7.810
180,475
-0.12(-1.47%)
Jun 14, 2011
7.922
7.983
7.875
7.927
155,718
+0.05(+0.60%)
Jun 13, 2011
7.875
8.018
7.853
7.879
145,237
+0.00(+0.05%)
Jun 10, 2011
7.961
7.961
7.875
7.875
143,691
-0.09(-1.14%)
Jun 09, 2011
7.987
8.007
7.961
7.966
103,703
-0.01(-0.16%)
Jun 08, 2011
7.970
8.022
7.961
7.979
146,079
+0.00(+0.00%)
Jun 07, 2011
7.961
8.074
7.961
7.979
143,224
+0.06(+0.77%)
Jun 06, 2011
7.875
8.031
7.832
7.918
421,855
+0.02(+0.27%)
Jun 03, 2011
7.879
8.005
7.836
7.896
187,742
-0.04(-0.49%)
May 24, 2011
7.974
8.035
7.896
7.935
168,437
+0.00(+0.05%)
May 23, 2011
7.862
7.974
7.862
7.931
243,602
-0.05(-0.65%)
May 20, 2011
7.992
8.048
7.983
7.983
129,182
-0.06(-0.75%)
May 19, 2011
8.035
8.057
7.966
8.044
119,586
+0.06(+0.70%)
May 18, 2011
8.026
8.031
7.948
7.987
279,234
-0.06(-0.81%)
May 17, 2011
8.169
8.212
8.035
8.052
298,539
-0.12(-1.43%)
May 16, 2011
8.091
8.199
8.005
8.169
252,082
+0.03(+0.43%)
May 13, 2011
8.243
8.243
8.113
8.134
197,234
-0.10(-1.21%)
May 12, 2011
8.061
8.243
8.052
8.234
191,761
+0.16(+2.04%)
May 11, 2011
8.221
8.221
7.992
8.070
220,530
-0.14(-1.74%)
May 10, 2011
8.130
8.221
8.065
8.212
291,790
+0.10(+1.17%)
May 09, 2011
7.909
8.130
7.909
8.117
306,022
+0.24(+3.02%)
May 06, 2011
7.888
7.957
7.853
7.879
278,531
+0.10(+1.22%)
May 05, 2011
7.957
7.957
7.100
7.784
1,027,614
-0.19(-2.44%)
May 04, 2011
8.005
8.039
7.918
7.979
141,789
-0.01(-0.11%)
May 03, 2011
7.974
8.044
7.931
7.987
115,222
+0.02(+0.22%)
May 02, 2011
8.009
8.009
7.970
7.970
209,478
-0.17(-2.07%)
Apr 29, 2011
8.087
8.143
8.061
8.139
231,684
+0.06(+0.80%)
Apr 28, 2011
8.048
8.083
7.974
8.074
127,564
+0.04(+0.48%)
Apr 27, 2011
8.061
8.065
8.005
8.035
91,554
-0.00(-0.05%)
Apr 26, 2011
7.953
8.070
7.940
8.039
170,457
+0.09(+1.14%)
Apr 25, 2011
7.922
7.953
7.918
7.948
135,644
+0.05(+0.60%)
Apr 21, 2011
7.918
7.940
7.840
7.901
137,698
+0.01(+0.16%)
Apr 20, 2011
7.961
7.970
7.823
7.888
292,874
+0.00(+0.00%)
Apr 19, 2011
7.961
7.992
7.858
7.888
110,507
-0.10(-1.30%)
Apr 18, 2011
8.026
8.054
7.940
7.992
292,733
-0.02(-0.22%)
Apr 15, 2011
8.005
8.031
7.940
8.009
254,978
+0.03(+0.38%)
Apr 14, 2011
7.888
7.979
7.858
7.979
229,172
+0.06(+0.77%)
Apr 13, 2011
8.018
8.041
7.883
7.918
226,491
-0.06(-0.81%)
Apr 12, 2011
7.961
8.013
7.896
7.983
320,772
-0.00(-0.05%)
Apr 11, 2011
8.074
8.130
7.983
7.987
272,439
-0.11(-1.39%)
Apr 08, 2011
8.134
8.143
8.048
8.100
237,649
-0.01(-0.11%)
Apr 07, 2011
8.134
8.134
8.057
8.108
243,931
-0.03(-0.32%)
Apr 06, 2011
8.113
8.143
8.074
8.134
428,710
+0.04(+0.53%)
Apr 05, 2011
8.031
8.108
8.025
8.091
241,550
+0.07(+0.86%)
Apr 04, 2011
8.113
8.113
8.005
8.022
310,335
-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
.