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 (%)
Mar 31, 2011 7.888 7.918 7.871 7.906 527,846 +0.00(+0.00%)
Mar 30, 2011 7.906 7.906 7.906 7.906 323,885 +0.03(+0.33%)
Mar 29, 2011 7.850 7.880 7.798 7.880 278,238 +0.06(+0.71%)
Mar 28, 2011 7.841 7.871 7.820 7.824 321,586 +0.01(+0.11%)
Mar 25, 2011 7.863 7.863 7.807 7.816 224,052 -0.03(-0.33%)
Mar 24, 2011 7.833 7.863 7.820 7.841 360,261 +0.02(+0.22%)
Mar 23, 2011 7.807 7.841 7.777 7.824 524,513 -0.00(-0.05%)
Mar 22, 2011 7.803 7.858 7.768 7.828 2,505,305 -0.35(-4.25%)
Mar 21, 2011 8.368 8.377 8.154 8.176 255,941 -0.05(-0.57%)
Mar 18, 2011 8.111 8.223 8.111 8.223 149,777 +0.16(+1.97%)
Mar 17, 2011 8.077 8.231 7.957 8.064 149,308 +0.10(+1.24%)
Mar 16, 2011 8.163 8.214 7.966 7.966 309,523 -0.23(-2.77%)
Mar 15, 2011 8.080 8.308 8.080 8.193 289,634 -0.12(-1.39%)
Mar 14, 2011 8.296 8.347 8.210 8.308 148,081 +0.01(+0.16%)
Mar 11, 2011 8.184 8.313 8.141 8.296 289,870 +0.17(+2.11%)
Mar 10, 2011 8.141 8.287 7.953 8.124 394,029 -0.12(-1.40%)
Mar 09, 2011 8.287 8.304 8.223 8.240 107,004 -0.05(-0.57%)
Mar 08, 2011 8.270 8.334 8.227 8.287 103,998 +0.04(+0.47%)
Mar 07, 2011 8.403 8.403 8.227 8.248 165,040 -0.10(-1.18%)
Mar 04, 2011 8.428 8.484 8.300 8.347 88,455 -0.06(-0.76%)
Mar 03, 2011 8.394 8.450 8.347 8.411 94,980 +0.07(+0.87%)
Mar 02, 2011 8.261 8.368 8.231 8.338 117,261 +0.09(+1.04%)
Mar 01, 2011 8.463 8.510 8.227 8.253 146,760 -0.19(-2.23%)
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%)
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.