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 8.377 8.463 8.291 8.441 177,706 +0.13(+1.60%)
Feb 25, 2011 8.381 8.398 8.236 8.308 131,634 +0.06(+0.68%)
Feb 24, 2011 8.270 8.313 8.163 8.253 228,393 +0.04(+0.47%)
Feb 23, 2011 8.338 8.338 8.188 8.214 129,700 -0.06(-0.67%)
Feb 22, 2011 8.304 8.424 8.270 8.270 193,741 -0.15(-1.83%)
Feb 18, 2011 8.463 8.463 8.283 8.424 137,740 -0.00(-0.05%)
Feb 17, 2011 8.392 8.433 8.210 8.428 129,291 -0.02(-0.20%)
Feb 16, 2011 8.480 8.484 8.356 8.445 166,188 +0.06(+0.72%)
Feb 15, 2011 8.334 8.553 8.334 8.386 106,154 +0.05(+0.62%)
Feb 14, 2011 8.386 8.411 8.296 8.334 155,045 +0.00(+0.05%)
Feb 11, 2011 8.270 8.355 8.270 8.330 94,726 +0.03(+0.41%)
Feb 10, 2011 8.343 8.390 8.257 8.296 101,573 -0.04(-0.46%)
Feb 09, 2011 8.214 8.354 8.194 8.334 67,801 +0.07(+0.88%)
Feb 08, 2011 8.398 8.514 8.231 8.261 119,954 -0.18(-2.08%)
Feb 07, 2011 8.441 8.527 8.401 8.437 118,554 -0.01(-0.10%)
Feb 04, 2011 8.257 8.463 8.201 8.445 166,368 +0.19(+2.34%)
Feb 03, 2011 8.441 8.441 8.171 8.253 163,042 -0.11(-1.33%)
Feb 02, 2011 8.248 8.450 8.248 8.364 245,063 +0.09(+1.09%)
Feb 01, 2011 8.416 8.416 8.146 8.274 268,770 -0.10(-1.18%)
Jan 31, 2011 8.090 8.381 7.991 8.373 424,854 +0.35(+4.32%)
Jan 28, 2011 8.201 8.313 7.974 8.026 251,843 -0.24(-2.90%)
Jan 27, 2011 8.038 8.287 8.034 8.266 239,523 +0.19(+2.39%)
Jan 26, 2011 7.983 8.098 7.948 8.073 124,649 +0.08(+1.02%)
Jan 25, 2011 7.841 7.991 7.803 7.991 130,101 +0.10(+1.30%)
Jan 24, 2011 7.756 7.906 7.756 7.888 90,723 +0.15(+1.94%)
Jan 21, 2011 7.721 7.793 7.683 7.739 151,437 +0.09(+1.12%)
Jan 20, 2011 7.957 8.068 7.494 7.653 420,781 -0.34(-4.29%)
Jan 19, 2011 8.266 8.266 7.936 7.996 318,295 -0.25(-3.06%)
Jan 18, 2011 8.270 8.270 8.034 8.248 247,287 -0.02(-0.26%)
Jan 14, 2011 8.150 8.287 8.098 8.270 182,081 +0.15(+1.85%)
Jan 13, 2011 8.176 8.210 8.086 8.120 177,155 +0.03(+0.42%)
Jan 12, 2011 8.128 8.351 8.004 8.086 253,162 +0.11(+1.34%)
Jan 11, 2011 7.936 8.013 7.906 7.978 131,905 +0.10(+1.31%)
Jan 10, 2011 7.773 8.128 7.721 7.876 385,350 +0.11(+1.43%)
Jan 07, 2011 7.781 7.798 7.717 7.764 118,399 -0.02(-0.28%)
Jan 06, 2011 7.850 7.901 7.756 7.786 120,208 -0.06(-0.82%)
Jan 05, 2011 7.876 7.906 7.760 7.850 138,860 +0.02(+0.27%)
Jan 04, 2011 7.751 7.888 7.713 7.828 169,964 -0.09(-1.14%)
Jan 03, 2011 7.841 7.927 7.794 7.918 286,150 +0.12(+1.59%)
Dec 31, 2010 7.713 7.837 7.713 7.794 153,217 +0.05(+0.66%)
Dec 30, 2010 7.768 7.794 7.721 7.743 120,075 -0.03(-0.33%)
Dec 29, 2010 7.704 7.820 7.691 7.768 115,865 +0.12(+1.57%)
Dec 28, 2010 7.580 7.687 7.550 7.649 158,886 +0.06(+0.85%)
Dec 27, 2010 7.571 7.614 7.533 7.584 191,004 +0.03(+0.34%)
Dec 23, 2010 7.541 7.571 7.516 7.559 130,437 +0.01(+0.17%)
Dec 22, 2010 7.541 7.657 7.490 7.546 134,253 +0.05(+0.63%)
Dec 21, 2010 7.490 7.541 7.439 7.499 193,043 +0.05(+0.69%)
Dec 20, 2010 7.456 7.494 7.434 7.447 181,113 -0.01(-0.11%)
Dec 17, 2010 7.511 7.511 7.387 7.456 326,494 +0.01(+0.12%)
Dec 16, 2010 7.421 7.458 7.370 7.447 135,730 +0.03(+0.35%)
Dec 15, 2010 7.443 7.520 7.413 7.421 145,201 +0.00(+0.06%)
Dec 14, 2010 7.413 7.499 7.391 7.417 229,453 +0.00(+0.00%)
Dec 13, 2010 7.541 7.571 7.404 7.417 194,220 -0.11(-1.48%)
Dec 10, 2010 7.507 7.537 7.434 7.529 132,381 +0.06(+0.80%)
Dec 09, 2010 7.567 7.567 7.456 7.469 159,262 -0.03(-0.46%)
Dec 08, 2010 7.486 7.567 7.447 7.503 148,498 +0.06(+0.75%)
Dec 07, 2010 7.550 7.550 7.387 7.447 142,666 -0.01(-0.11%)
Dec 06, 2010 7.357 7.499 7.340 7.456 127,959 +0.10(+1.34%)
Dec 03, 2010 7.203 7.366 7.203 7.357 144,001 +0.10(+1.36%)
Dec 02, 2010 7.327 7.327 7.241 7.259 145,520 -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.