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
UNCHANGED
Streaming Delayed 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 (%)
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%)
Apr 01, 2011
8.000
8.104
7.970
8.104
594,861
+0.12(+1.52%)
Mar 31, 2011
7.966
7.996
7.948
7.983
522,728
+0.00(+0.00%)
Mar 30, 2011
7.983
7.983
7.983
7.983
320,744
+0.03(+0.33%)
Mar 29, 2011
7.927
7.957
7.875
7.957
275,540
+0.06(+0.71%)
Mar 28, 2011
7.918
7.948
7.896
7.901
318,468
+0.01(+0.11%)
Mar 25, 2011
7.940
7.940
7.883
7.892
221,880
-0.03(-0.33%)
Mar 24, 2011
7.909
7.940
7.896
7.918
356,768
+0.02(+0.22%)
Mar 23, 2011
7.883
7.918
7.853
7.901
519,428
-0.00(-0.05%)
Mar 22, 2011
7.879
7.935
7.845
7.905
2,481,013
-0.35(-4.25%)
Mar 21, 2011
8.450
8.459
8.234
8.256
253,460
-0.05(-0.57%)
Mar 18, 2011
8.191
8.303
8.191
8.303
148,325
+0.16(+1.97%)
Mar 17, 2011
8.156
8.312
8.035
8.143
147,860
+0.10(+1.24%)
Mar 16, 2011
8.243
8.295
8.044
8.044
306,521
-0.23(-2.77%)
Mar 15, 2011
8.160
8.390
8.160
8.273
286,826
-0.12(-1.39%)
Mar 14, 2011
8.377
8.429
8.290
8.390
146,645
+0.01(+0.15%)
Mar 11, 2011
8.264
8.394
8.221
8.377
287,059
+0.17(+2.11%)
Mar 10, 2011
8.221
8.368
8.031
8.204
390,208
-0.12(-1.40%)
Mar 09, 2011
8.368
8.385
8.303
8.321
105,966
-0.05(-0.57%)
Mar 08, 2011
8.351
8.416
8.308
8.368
102,989
+0.04(+0.47%)
Mar 07, 2011
8.485
8.485
8.308
8.329
163,440
-0.10(-1.18%)
Mar 04, 2011
8.511
8.567
8.382
8.429
87,597
-0.06(-0.76%)
Mar 03, 2011
8.476
8.533
8.429
8.494
94,059
+0.07(+0.87%)
Mar 02, 2011
8.342
8.450
8.312
8.420
116,124
+0.09(+1.04%)
Mar 01, 2011
8.546
8.593
8.308
8.333
145,337
-0.19(-2.23%)
Feb 28, 2011
8.459
8.546
8.372
8.524
175,983
+0.13(+1.60%)
Feb 25, 2011
8.463
8.481
8.316
8.390
130,358
+0.06(+0.67%)
Feb 24, 2011
8.351
8.394
8.243
8.333
226,179
+0.04(+0.47%)
Feb 23, 2011
8.420
8.420
8.269
8.295
128,442
-0.06(-0.67%)
Feb 22, 2011
8.385
8.507
8.351
8.351
191,863
-0.16(-1.83%)
Feb 18, 2011
8.546
8.546
8.364
8.507
136,404
-0.00(-0.05%)
Feb 17, 2011
8.474
8.515
8.290
8.511
128,038
-0.02(-0.20%)
Feb 16, 2011
8.563
8.567
8.437
8.528
164,577
+0.06(+0.72%)
Feb 15, 2011
8.416
8.636
8.416
8.468
105,125
+0.05(+0.62%)
Feb 14, 2011
8.468
8.494
8.377
8.416
153,541
+0.00(+0.05%)
Feb 11, 2011
8.351
8.437
8.351
8.411
93,807
+0.03(+0.41%)
Feb 10, 2011
8.424
8.472
8.338
8.377
100,588
-0.04(-0.46%)
Feb 09, 2011
8.295
8.436
8.275
8.416
67,143
+0.07(+0.88%)
Feb 08, 2011
8.481
8.597
8.312
8.342
118,791
-0.18(-2.08%)
Feb 07, 2011
8.524
8.610
8.483
8.520
117,404
-0.01(-0.10%)
Feb 04, 2011
8.338
8.546
8.282
8.528
164,755
+0.19(+2.34%)
Feb 03, 2011
8.524
8.524
8.251
8.333
161,462
-0.11(-1.33%)
Feb 02, 2011
8.329
8.532
8.329
8.446
242,687
+0.09(+1.09%)
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
.