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
)
48.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2011
8.087
8.143
7.944
8.104
249,230
+0.08(+1.02%)
Aug 30, 2011
8.104
8.134
7.970
8.022
194,294
-0.12(-1.44%)
Aug 29, 2011
7.983
8.152
7.883
8.139
359,285
+0.24(+3.07%)
Aug 26, 2011
7.814
7.940
7.777
7.896
277,086
+0.08(+1.05%)
Aug 25, 2011
7.974
8.044
7.810
7.814
245,673
-0.17(-2.17%)
Aug 24, 2011
8.022
8.061
7.890
7.987
407,815
-0.06(-0.70%)
Aug 23, 2011
7.845
8.070
7.845
8.044
398,843
+0.20(+2.54%)
Aug 22, 2011
7.922
7.953
7.745
7.845
319,235
+0.06(+0.78%)
Aug 19, 2011
7.758
7.961
7.697
7.784
329,222
-0.08(-0.99%)
Aug 18, 2011
8.005
8.005
7.767
7.862
469,629
-0.31(-3.76%)
Aug 17, 2011
8.212
8.243
8.134
8.169
381,278
-0.04(-0.53%)
Aug 16, 2011
8.130
8.260
8.044
8.212
319,538
+0.05(+0.64%)
Aug 15, 2011
7.849
8.221
7.840
8.160
611,596
+0.37(+4.72%)
Aug 12, 2011
7.589
7.814
7.494
7.793
250,772
+0.26(+3.51%)
Aug 11, 2011
7.239
7.659
7.226
7.529
467,898
+0.32(+4.50%)
Aug 10, 2011
7.451
7.620
7.187
7.204
409,373
-0.38(-4.97%)
Aug 09, 2011
7.364
7.650
6.936
7.581
723,951
+0.67(+9.64%)
Aug 08, 2011
7.364
7.498
6.914
6.914
960,188
-0.71(-9.36%)
Aug 05, 2011
7.542
7.801
7.464
7.628
510,426
-0.00(-0.06%)
Aug 04, 2011
7.862
7.992
7.615
7.633
434,007
-0.19(-2.49%)
Aug 03, 2011
7.745
7.883
7.624
7.827
288,275
+0.09(+1.17%)
Aug 02, 2011
7.840
7.840
7.702
7.736
221,898
-0.10(-1.27%)
Aug 01, 2011
7.749
7.970
7.745
7.836
384,886
+0.28(+3.72%)
Jul 29, 2011
7.723
7.733
7.555
7.555
662,324
-0.26(-3.38%)
Jul 28, 2011
7.706
7.944
7.684
7.819
236,632
+0.10(+1.35%)
Jul 27, 2011
7.948
7.948
7.650
7.715
686,457
-0.26(-3.20%)
Jul 26, 2011
8.126
8.221
7.957
7.970
237,506
-0.17(-2.13%)
Jul 25, 2011
8.169
8.178
8.048
8.143
198,442
-0.05(-0.58%)
Jul 22, 2011
8.217
8.217
8.156
8.191
140,227
-0.10(-1.15%)
Jul 21, 2011
8.191
8.308
8.152
8.286
257,023
+0.13(+1.65%)
Jul 20, 2011
8.234
8.238
8.134
8.152
105,245
-0.06(-0.74%)
Jul 19, 2011
8.199
8.212
8.156
8.212
206,051
+0.01(+0.11%)
Jul 18, 2011
8.221
8.264
8.139
8.204
217,533
-0.01(-0.11%)
Jul 15, 2011
8.182
8.247
8.169
8.212
191,594
+0.03(+0.42%)
Jul 14, 2011
8.238
8.247
8.178
8.178
224,977
-0.03(-0.37%)
Jul 13, 2011
8.286
8.372
8.130
8.208
255,167
-0.07(-0.84%)
Jul 12, 2011
8.251
8.355
8.251
8.277
174,619
-0.01(-0.10%)
Jul 11, 2011
8.377
8.398
8.269
8.286
183,508
-0.10(-1.24%)
Jul 08, 2011
8.312
8.416
8.282
8.390
154,255
+0.03(+0.36%)
Jul 07, 2011
8.351
8.368
8.286
8.359
248,974
+0.01(+0.10%)
Jul 06, 2011
8.316
8.351
8.277
8.351
190,238
+0.06(+0.68%)
Jul 05, 2011
8.316
8.329
8.238
8.295
220,856
+0.01(+0.10%)
Jul 01, 2011
8.234
8.308
8.195
8.286
237,390
+0.09(+1.06%)
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%)
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
.