Main Street Capital Corp (NY: MAIN )

50.40 +0.23 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.70 12.74 12.58 12.73 544,919 +0.13(+1.01%)
Oct 26, 2012 12.61 12.60 12.60 12.60 415,230 -0.11(-0.90%)
Oct 25, 2012 12.53 12.72 12.40 12.72 501,084 +0.25(+2.04%)
Oct 24, 2012 12.62 12.62 12.36 12.46 539,833 -0.08(-0.64%)
Oct 23, 2012 12.57 12.65 12.41 12.54 539,389 +0.22(+1.82%)
Oct 19, 2012 12.58 12.63 12.27 12.32 830,643 -0.31(-2.48%)
Oct 18, 2012 12.64 12.71 12.59 12.63 313,126 -0.04(-0.33%)
Oct 17, 2012 12.45 12.71 12.45 12.67 475,984 +0.03(+0.20%)
Oct 16, 2012 12.44 12.65 12.44 12.65 538,186 +0.24(+1.91%)
Oct 15, 2012 12.49 12.52 12.31 12.41 573,674 -0.07(-0.54%)
Oct 12, 2012 12.57 12.68 12.46 12.48 408,051 -0.06(-0.47%)
Oct 11, 2012 12.61 12.69 12.46 12.54 597,684 +0.01(+0.10%)
Oct 10, 2012 12.66 12.72 12.39 12.53 714,914 -0.11(-0.84%)
Oct 09, 2012 12.93 12.95 12.57 12.63 799,071 -0.28(-2.17%)
Oct 08, 2012 12.92 13.02 12.91 12.91 679,197 -0.01(-0.07%)
Oct 05, 2012 12.95 13.12 12.91 12.92 747,899 -0.02(-0.13%)
Oct 04, 2012 12.81 12.97 12.78 12.94 484,489 +0.15(+1.16%)
Oct 03, 2012 12.81 12.86 12.72 12.79 553,564 -0.03(-0.26%)
Oct 02, 2012 12.69 12.83 12.59 12.82 539,776 +0.15(+1.20%)
Oct 01, 2012 12.61 12.80 12.52 12.67 483,569 +0.16(+1.29%)
Sep 28, 2012 12.46 12.52 12.43 12.51 574,705 +0.04(+0.34%)
Sep 27, 2012 12.32 12.50 12.27 12.47 635,702 +0.21(+1.69%)
Sep 26, 2012 12.40 12.40 12.19 12.26 542,088 -0.10(-0.79%)
Sep 25, 2012 12.41 12.61 12.36 12.36 602,290 -0.02(-0.17%)
Sep 24, 2012 12.49 12.64 12.31 12.38 713,388 -0.14(-1.12%)
Sep 21, 2012 12.46 12.57 12.40 12.52 774,627 +0.15(+1.23%)
Sep 20, 2012 12.22 12.42 12.14 12.36 548,911 +0.11(+0.90%)
Sep 19, 2012 12.39 12.40 12.22 12.25 514,952 -0.08(-0.62%)
Sep 18, 2012 12.40 12.48 12.25 12.33 1,173,055 -0.07(-0.55%)
Sep 17, 2012 12.16 12.40 12.12 12.40 899,387 +0.22(+1.85%)
Sep 14, 2012 12.04 12.21 12.04 12.17 872,770 +0.16(+1.34%)
Sep 13, 2012 11.79 12.06 11.66 12.01 786,471 +0.19(+1.58%)
Sep 12, 2012 11.77 11.88 11.73 11.83 677,451 +0.06(+0.50%)
Sep 11, 2012 11.81 11.83 11.72 11.77 642,477 +0.00(+0.04%)
Sep 10, 2012 11.75 11.80 11.68 11.76 579,669 +0.01(+0.07%)
Sep 07, 2012 11.83 11.83 11.71 11.75 372,759 -0.01(-0.07%)
Sep 06, 2012 11.75 11.76 11.64 11.76 1,008,768 +0.12(+1.02%)
Sep 05, 2012 11.46 11.65 11.46 11.64 897,944 +0.19(+1.70%)
Sep 04, 2012 11.27 11.50 11.27 11.45 687,438 +0.17(+1.50%)
Aug 31, 2012 11.23 11.28 11.12 11.28 525,531 +0.10(+0.91%)
Aug 30, 2012 11.27 11.32 11.17 11.18 476,888 -0.11(-1.01%)
Aug 29, 2012 11.31 11.33 11.24 11.29 449,735 +0.03(+0.23%)
Aug 27, 2012 11.13 11.33 11.11 11.27 649,265 +0.20(+1.84%)
Aug 24, 2012 10.83 11.19 10.80 11.06 961,240 +0.30(+2.76%)
Aug 23, 2012 11.13 11.13 10.60 10.77 1,692,009 -0.40(-3.57%)
Aug 22, 2012 11.36 11.43 11.04 11.16 822,968 -0.20(-1.75%)
Aug 21, 2012 11.66 11.66 11.32 11.36 1,166,320 -0.28(-2.40%)
Aug 20, 2012 11.70 11.72 11.52 11.64 413,657 -0.07(-0.62%)
Aug 17, 2012 11.69 11.81 11.51 11.72 479,556 -0.07(-0.61%)
Aug 16, 2012 11.68 11.85 11.65 11.79 645,632 +0.12(+1.05%)
Aug 15, 2012 11.56 11.70 11.55 11.66 549,871 +0.11(+0.95%)
Aug 14, 2012 11.60 11.73 11.46 11.55 760,342 +0.11(+0.93%)
Aug 13, 2012 11.27 11.53 11.26 11.45 662,031 +0.21(+1.85%)
Aug 10, 2012 10.99 11.32 10.98 11.24 596,495 +0.24(+2.20%)
Aug 09, 2012 10.96 11.02 10.89 11.00 391,904 +0.03(+0.27%)
Aug 08, 2012 10.70 10.98 10.70 10.97 673,976 +0.22(+2.05%)
Aug 07, 2012 10.74 10.79 10.67 10.75 412,211 +0.07(+0.63%)
Aug 06, 2012 10.52 10.70 10.50 10.68 569,477 +0.19(+1.82%)
Aug 03, 2012 10.65 10.68 10.41 10.49 768,040 -0.01(-0.08%)
Aug 02, 2012 10.47 10.61 10.36 10.50 629,346 +0.03(+0.28%)
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.