Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Main Street Capital Corp (NY: MAIN )

48.75 +0.20 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.376 8.462 8.290 8.440 177,723 +0.13(+1.60%)
Feb 25, 2011 8.380 8.398 8.235 8.308 131,647 +0.06(+0.67%)
Feb 24, 2011 8.269 8.312 8.162 8.252 228,415 +0.04(+0.47%)
Feb 23, 2011 8.338 8.338 8.188 8.213 129,712 -0.06(-0.67%)
Feb 22, 2011 8.303 8.423 8.269 8.269 193,760 -0.15(-1.83%)
Feb 18, 2011 8.462 8.462 8.282 8.423 137,753 -0.00(-0.05%)
Feb 17, 2011 8.391 8.432 8.209 8.428 129,304 -0.02(-0.20%)
Feb 16, 2011 8.479 8.483 8.355 8.445 166,205 +0.06(+0.72%)
Feb 15, 2011 8.333 8.552 8.333 8.385 106,164 +0.05(+0.62%)
Feb 14, 2011 8.385 8.410 8.295 8.333 155,060 +0.00(+0.05%)
Feb 11, 2011 8.269 8.354 8.269 8.329 94,735 +0.03(+0.41%)
Feb 10, 2011 8.342 8.389 8.256 8.295 101,583 -0.04(-0.46%)
Feb 09, 2011 8.213 8.353 8.194 8.333 67,807 +0.07(+0.88%)
Feb 08, 2011 8.398 8.513 8.230 8.260 119,965 -0.18(-2.08%)
Feb 07, 2011 8.440 8.526 8.400 8.436 118,565 -0.01(-0.10%)
Feb 04, 2011 8.256 8.462 8.200 8.445 166,384 +0.19(+2.34%)
Feb 03, 2011 8.440 8.440 8.170 8.252 163,058 -0.11(-1.33%)
Feb 02, 2011 8.248 8.449 8.248 8.363 245,087 +0.09(+1.09%)
Feb 01, 2011 8.415 8.415 8.145 8.273 268,796 -0.10(-1.18%)
Jan 31, 2011 8.089 8.380 7.991 8.372 424,895 +0.35(+4.32%)
Jan 28, 2011 8.200 8.312 7.973 8.025 251,868 -0.24(-2.90%)
Jan 27, 2011 8.038 8.286 8.033 8.265 239,546 +0.19(+2.39%)
Jan 26, 2011 7.982 8.098 7.948 8.072 124,662 +0.08(+1.02%)
Jan 25, 2011 7.841 7.991 7.802 7.991 130,114 +0.10(+1.30%)
Jan 24, 2011 7.755 7.905 7.755 7.888 90,732 +0.15(+1.94%)
Jan 21, 2011 7.721 7.793 7.682 7.738 151,451 +0.09(+1.12%)
Jan 20, 2011 7.956 8.068 7.494 7.652 420,822 -0.34(-4.29%)
Jan 19, 2011 8.265 8.265 7.935 7.995 318,326 -0.25(-3.06%)
Jan 18, 2011 8.269 8.269 8.033 8.248 247,312 -0.02(-0.26%)
Jan 14, 2011 8.149 8.286 8.098 8.269 182,099 +0.15(+1.85%)
Jan 13, 2011 8.175 8.209 8.085 8.119 177,172 +0.03(+0.42%)
Jan 12, 2011 8.128 8.350 8.003 8.085 253,186 +0.11(+1.34%)
Jan 11, 2011 7.935 8.012 7.905 7.978 131,918 +0.10(+1.31%)
Jan 10, 2011 7.772 8.128 7.721 7.875 385,387 +0.11(+1.43%)
Jan 07, 2011 7.781 7.798 7.716 7.763 118,411 -0.02(-0.28%)
Jan 06, 2011 7.849 7.901 7.755 7.785 120,220 -0.06(-0.82%)
Jan 05, 2011 7.875 7.905 7.759 7.849 138,873 +0.02(+0.27%)
Jan 04, 2011 7.751 7.888 7.712 7.828 169,981 -0.09(-1.14%)
Jan 03, 2011 7.841 7.926 7.793 7.918 286,178 +0.12(+1.59%)
Dec 31, 2010 7.712 7.836 7.712 7.793 153,232 +0.05(+0.66%)
Dec 30, 2010 7.768 7.793 7.721 7.742 120,087 -0.03(-0.33%)
Dec 29, 2010 7.703 7.819 7.691 7.768 115,876 +0.12(+1.57%)
Dec 28, 2010 7.579 7.686 7.549 7.648 158,902 +0.06(+0.85%)
Dec 27, 2010 7.571 7.613 7.532 7.583 191,022 +0.03(+0.34%)
Dec 23, 2010 7.541 7.571 7.515 7.558 130,450 +0.01(+0.17%)
Dec 22, 2010 7.541 7.656 7.489 7.545 134,266 +0.05(+0.63%)
Dec 21, 2010 7.489 7.541 7.438 7.498 193,062 +0.05(+0.69%)
Dec 20, 2010 7.455 7.494 7.434 7.446 181,131 -0.01(-0.11%)
Dec 17, 2010 7.511 7.511 7.386 7.455 326,526 +0.01(+0.12%)
Dec 16, 2010 7.421 7.457 7.369 7.446 135,743 +0.03(+0.35%)
Dec 15, 2010 7.442 7.519 7.412 7.421 145,215 +0.00(+0.06%)
Dec 14, 2010 7.412 7.498 7.391 7.416 229,475 +0.00(+0.00%)
Dec 13, 2010 7.541 7.571 7.404 7.416 194,239 -0.11(-1.48%)
Dec 10, 2010 7.506 7.536 7.434 7.528 132,394 +0.06(+0.80%)
Dec 09, 2010 7.566 7.566 7.455 7.468 159,277 -0.03(-0.46%)
Dec 08, 2010 7.485 7.566 7.446 7.502 148,513 +0.06(+0.75%)
Dec 07, 2010 7.549 7.549 7.386 7.446 142,680 -0.01(-0.11%)
Dec 06, 2010 7.356 7.498 7.339 7.455 127,971 +0.10(+1.34%)
Dec 03, 2010 7.202 7.365 7.202 7.356 144,015 +0.10(+1.36%)
Dec 02, 2010 7.326 7.326 7.241 7.258 145,535 -0.05(-0.70%)
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.