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
)
48.75
+0.10 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011
8.304
8.481
8.222
8.442
2,073,783
+0.19(+2.36%)
Nov 29, 2011
8.300
8.308
8.148
8.248
490,539
-0.01(-0.16%)
Nov 28, 2011
8.222
8.261
8.161
8.261
498,225
+0.19(+2.41%)
Nov 25, 2011
7.962
8.148
7.962
8.066
195,031
+0.09(+1.08%)
Nov 23, 2011
8.079
8.105
7.923
7.979
356,909
-0.13(-1.65%)
Nov 22, 2011
8.144
8.200
8.075
8.114
277,995
-0.01(-0.16%)
Nov 21, 2011
8.131
8.179
8.049
8.127
692,868
-0.13(-1.52%)
Nov 18, 2011
8.109
8.252
8.057
8.252
605,632
+0.10(+1.27%)
Nov 17, 2011
8.070
8.161
8.044
8.148
572,745
+0.03(+0.43%)
Nov 16, 2011
8.057
8.179
8.018
8.114
672,095
+0.05(+0.59%)
Nov 15, 2011
8.036
8.088
8.010
8.066
530,874
+0.03(+0.32%)
Nov 14, 2011
7.984
8.057
7.962
8.040
516,331
+0.05(+0.60%)
Nov 11, 2011
7.876
8.018
7.876
7.992
575,253
+0.13(+1.71%)
Nov 10, 2011
7.867
7.867
7.789
7.858
553,375
+0.05(+0.67%)
Nov 09, 2011
7.776
7.863
7.726
7.806
601,017
+0.00(+0.06%)
Nov 08, 2011
7.798
7.832
7.767
7.802
543,984
+0.04(+0.50%)
Nov 07, 2011
7.746
7.792
7.681
7.763
339,612
-0.02(-0.22%)
Nov 04, 2011
7.793
7.798
7.616
7.780
343,138
+0.09(+1.12%)
Nov 03, 2011
7.672
7.711
7.512
7.694
333,645
+0.12(+1.54%)
Nov 02, 2011
7.482
7.599
7.456
7.577
235,599
+0.16(+2.16%)
Nov 01, 2011
7.486
7.599
7.404
7.417
628,095
-0.15(-1.95%)
Oct 31, 2011
7.750
7.811
7.465
7.564
1,247,845
-0.24(-3.05%)
Oct 28, 2011
7.802
7.824
7.741
7.802
336,862
+0.00(+0.00%)
Oct 27, 2011
7.698
7.832
7.677
7.802
1,014,427
+0.12(+1.58%)
Oct 26, 2011
7.694
7.694
7.606
7.681
351,691
+0.10(+1.31%)
Oct 25, 2011
7.685
7.685
7.551
7.581
343,499
-0.10(-1.30%)
Oct 24, 2011
7.633
7.681
7.573
7.681
704,817
+0.08(+1.02%)
Oct 21, 2011
7.599
7.646
7.525
7.603
785,693
+0.03(+0.34%)
Oct 20, 2011
7.568
7.599
7.516
7.577
800,647
+0.01(+0.11%)
Oct 19, 2011
7.529
7.573
7.495
7.568
2,543,383
-0.14(-1.85%)
Oct 18, 2011
7.845
7.897
7.681
7.711
790,028
-0.24(-2.99%)
Oct 17, 2011
8.114
8.114
7.850
7.949
695,433
-0.16(-2.03%)
Oct 14, 2011
8.122
8.122
8.027
8.114
217,398
+0.05(+0.59%)
Oct 13, 2011
7.984
8.083
7.919
8.066
187,631
+0.06(+0.81%)
Oct 12, 2011
8.018
8.083
7.975
8.001
336,903
-0.00(-0.05%)
Oct 11, 2011
7.897
8.005
7.897
8.005
156,752
+0.07(+0.93%)
Oct 10, 2011
7.889
7.958
7.811
7.932
215,965
+0.15(+1.89%)
Oct 07, 2011
7.936
7.966
7.754
7.785
282,204
-0.11(-1.37%)
Oct 06, 2011
7.772
7.897
7.685
7.893
219,882
+0.11(+1.45%)
Oct 05, 2011
7.854
7.854
7.564
7.780
231,474
-0.06(-0.83%)
Oct 04, 2011
7.330
7.893
7.270
7.845
463,940
+0.48(+6.46%)
Oct 03, 2011
7.728
7.776
7.369
7.369
352,091
-0.32(-4.11%)
Sep 30, 2011
7.767
7.895
7.685
7.685
222,540
-0.17(-2.15%)
Sep 29, 2011
7.806
7.854
7.655
7.854
204,854
+0.18(+2.37%)
Sep 28, 2011
7.902
7.915
7.672
7.672
174,965
-0.21(-2.69%)
Sep 27, 2011
7.798
7.997
7.789
7.884
264,668
+0.11(+1.45%)
Sep 26, 2011
7.664
7.772
7.555
7.772
181,331
+0.18(+2.34%)
Sep 23, 2011
7.521
7.607
7.508
7.594
235,204
+0.07(+0.98%)
Sep 22, 2011
7.512
7.607
7.478
7.521
464,395
-0.08(-1.03%)
Sep 21, 2011
7.802
7.867
7.590
7.599
229,628
-0.18(-2.28%)
Sep 20, 2011
7.884
7.928
7.776
7.776
149,843
-0.09(-1.10%)
Sep 19, 2011
7.941
7.941
7.746
7.863
188,079
-0.10(-1.25%)
Sep 16, 2011
7.988
8.018
7.932
7.962
288,438
+0.02(+0.22%)
Sep 15, 2011
7.979
8.001
7.854
7.945
171,034
+0.05(+0.60%)
Sep 14, 2011
7.949
7.997
7.803
7.897
184,569
+0.02(+0.27%)
Sep 13, 2011
7.871
7.936
7.828
7.876
169,631
+0.03(+0.44%)
Sep 12, 2011
7.681
7.854
7.620
7.841
250,322
+0.12(+1.57%)
Sep 09, 2011
7.767
7.819
7.672
7.720
202,151
-0.10(-1.22%)
Sep 08, 2011
7.932
7.988
7.806
7.815
133,465
-0.17(-2.11%)
Sep 07, 2011
7.828
7.988
7.815
7.984
216,929
+0.26(+3.36%)
Sep 06, 2011
7.590
7.759
7.573
7.724
207,877
-0.05(-0.67%)
Sep 02, 2011
7.759
7.936
7.733
7.776
282,770
-0.13(-1.59%)
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
.