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
)
49.13
+0.45 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011
7.787
7.848
7.500
7.600
1,241,959
-0.24(-3.05%)
Oct 28, 2011
7.839
7.861
7.778
7.839
335,273
+0.00(+0.00%)
Oct 27, 2011
7.735
7.869
7.713
7.839
1,009,642
+0.12(+1.58%)
Oct 26, 2011
7.730
7.730
7.642
7.717
350,032
+0.10(+1.31%)
Oct 25, 2011
7.722
7.722
7.587
7.617
341,878
-0.10(-1.30%)
Oct 24, 2011
7.669
7.717
7.609
7.717
701,493
+0.08(+1.02%)
Oct 21, 2011
7.635
7.683
7.561
7.639
781,987
+0.03(+0.34%)
Oct 20, 2011
7.604
7.635
7.552
7.613
796,871
+0.01(+0.11%)
Oct 19, 2011
7.565
7.609
7.530
7.604
2,531,386
-0.14(-1.85%)
Oct 18, 2011
7.883
7.935
7.717
7.748
786,302
-0.24(-2.99%)
Oct 17, 2011
8.152
8.152
7.887
7.987
692,152
-0.17(-2.03%)
Oct 14, 2011
8.161
8.161
8.065
8.152
216,373
+0.05(+0.59%)
Oct 13, 2011
8.022
8.122
7.956
8.104
186,746
+0.07(+0.81%)
Oct 12, 2011
8.056
8.122
8.013
8.039
335,314
-0.00(-0.05%)
Oct 11, 2011
7.935
8.043
7.935
8.043
156,013
+0.07(+0.93%)
Oct 10, 2011
7.926
7.996
7.848
7.969
214,947
+0.15(+1.89%)
Oct 07, 2011
7.974
8.004
7.791
7.822
280,872
-0.11(-1.37%)
Oct 06, 2011
7.809
7.935
7.722
7.930
218,845
+0.11(+1.45%)
Oct 05, 2011
7.891
7.891
7.600
7.817
230,382
-0.07(-0.83%)
Oct 04, 2011
7.365
7.930
7.304
7.883
461,751
+0.48(+6.46%)
Oct 03, 2011
7.765
7.813
7.404
7.404
350,430
-0.32(-4.11%)
Sep 30, 2011
7.804
7.932
7.722
7.722
221,490
-0.17(-2.15%)
Sep 29, 2011
7.843
7.891
7.691
7.891
203,888
+0.18(+2.37%)
Sep 28, 2011
7.939
7.952
7.709
7.709
174,139
-0.21(-2.69%)
Sep 27, 2011
7.835
8.035
7.826
7.922
263,420
+0.11(+1.45%)
Sep 26, 2011
7.700
7.809
7.591
7.809
180,476
+0.18(+2.34%)
Sep 23, 2011
7.556
7.643
7.543
7.630
234,094
+0.07(+0.98%)
Sep 22, 2011
7.548
7.643
7.513
7.556
462,205
-0.08(-1.03%)
Sep 21, 2011
7.839
7.904
7.626
7.635
228,544
-0.18(-2.28%)
Sep 20, 2011
7.922
7.966
7.813
7.813
149,136
-0.09(-1.10%)
Sep 19, 2011
7.978
7.978
7.782
7.900
187,192
-0.10(-1.25%)
Sep 16, 2011
8.026
8.056
7.969
8.000
287,078
+0.02(+0.22%)
Sep 15, 2011
8.017
8.039
7.891
7.982
170,227
+0.05(+0.60%)
Sep 14, 2011
7.987
8.035
7.840
7.935
183,698
+0.02(+0.27%)
Sep 13, 2011
7.909
7.974
7.865
7.913
168,831
+0.03(+0.44%)
Sep 12, 2011
7.717
7.891
7.656
7.878
249,141
+0.12(+1.57%)
Sep 09, 2011
7.804
7.856
7.709
7.756
201,197
-0.10(-1.22%)
Sep 08, 2011
7.969
8.026
7.843
7.852
132,835
-0.17(-2.11%)
Sep 07, 2011
7.865
8.026
7.852
8.022
215,906
+0.26(+3.36%)
Sep 06, 2011
7.626
7.796
7.609
7.761
206,896
-0.05(-0.67%)
Sep 02, 2011
7.796
7.974
7.769
7.813
281,436
-0.13(-1.59%)
Sep 01, 2011
8.143
8.169
7.926
7.939
268,650
-0.20(-2.51%)
Aug 31, 2011
8.126
8.182
7.982
8.143
248,030
+0.08(+1.02%)
Aug 30, 2011
8.143
8.174
8.009
8.061
193,358
-0.12(-1.44%)
Aug 29, 2011
8.022
8.191
7.922
8.178
357,555
+0.24(+3.07%)
Aug 26, 2011
7.852
7.978
7.815
7.935
275,753
+0.08(+1.05%)
Aug 25, 2011
8.013
8.082
7.848
7.852
244,490
-0.17(-2.17%)
Aug 24, 2011
8.061
8.100
7.928
8.026
405,851
-0.06(-0.70%)
Aug 23, 2011
7.883
8.109
7.883
8.082
396,923
+0.20(+2.54%)
Aug 22, 2011
7.961
7.991
7.782
7.883
317,698
+0.06(+0.78%)
Aug 19, 2011
7.796
8.000
7.735
7.822
327,637
-0.08(-0.99%)
Aug 18, 2011
8.043
8.043
7.804
7.900
467,368
-0.31(-3.76%)
Aug 17, 2011
8.252
8.283
8.174
8.209
379,442
-0.04(-0.53%)
Aug 16, 2011
8.169
8.300
8.082
8.252
317,999
+0.05(+0.64%)
Aug 15, 2011
7.887
8.261
7.878
8.200
608,652
+0.37(+4.72%)
Aug 12, 2011
7.626
7.852
7.530
7.830
249,564
+0.27(+3.51%)
Aug 11, 2011
7.274
7.696
7.261
7.565
465,645
+0.33(+4.50%)
Aug 10, 2011
7.487
7.656
7.222
7.239
407,402
-0.38(-4.97%)
Aug 09, 2011
7.400
7.687
6.969
7.617
720,466
+0.67(+9.64%)
Aug 08, 2011
7.400
7.535
6.948
6.948
955,566
-0.72(-9.36%)
Aug 05, 2011
7.578
7.839
7.500
7.665
507,968
-0.00(-0.06%)
Aug 04, 2011
7.900
8.030
7.652
7.669
431,918
-0.20(-2.49%)
Aug 03, 2011
7.782
7.922
7.661
7.865
286,887
+0.09(+1.17%)
Aug 02, 2011
7.878
7.878
7.739
7.774
220,830
-0.10(-1.27%)
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
.