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

Main Street Capital Corp (NY: MAIN )

49.00 +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2012 10.06 10.22 10.02 10.03 466,534 +0.00(+0.00%)
Feb 28, 2012 10.06 10.18 9.987 10.03 447,094 -0.03(-0.30%)
Feb 27, 2012 10.14 10.15 9.987 10.06 425,595 -0.10(-1.01%)
Feb 24, 2012 10.22 10.22 10.07 10.16 428,095 -0.01(-0.13%)
Feb 23, 2012 10.22 10.29 10.04 10.17 701,401 -0.05(-0.46%)
Feb 22, 2012 10.07 10.29 9.940 10.22 832,545 +0.14(+1.40%)
Feb 21, 2012 9.987 10.18 9.983 10.08 550,815 +0.12(+1.21%)
Feb 17, 2012 9.901 10.04 9.897 9.957 398,876 +0.11(+1.09%)
Feb 16, 2012 9.769 9.906 9.769 9.850 379,515 +0.07(+0.70%)
Feb 15, 2012 9.769 9.811 9.700 9.781 675,365 +0.07(+0.75%)
Feb 14, 2012 9.747 9.747 9.666 9.709 277,087 -0.03(-0.31%)
Feb 13, 2012 9.777 9.790 9.644 9.739 299,239 +0.03(+0.31%)
Feb 10, 2012 9.700 9.760 9.640 9.709 274,204 -0.01(-0.09%)
Feb 09, 2012 9.683 9.777 9.657 9.717 355,045 +0.08(+0.80%)
Feb 08, 2012 9.636 9.726 9.606 9.640 496,925 +0.01(+0.09%)
Feb 07, 2012 9.443 9.739 9.422 9.631 690,877 +0.21(+2.18%)
Feb 06, 2012 9.571 9.576 9.417 9.426 558,744 -0.13(-1.39%)
Feb 03, 2012 9.554 9.627 9.512 9.559 477,219 +0.06(+0.63%)
Feb 02, 2012 9.571 9.601 9.482 9.499 463,397 -0.06(-0.63%)
Feb 01, 2012 9.512 9.589 9.439 9.559 448,996 +0.08(+0.81%)
Jan 31, 2012 9.430 9.512 9.302 9.482 879,297 +0.06(+0.59%)
Jan 30, 2012 9.366 9.434 9.340 9.426 546,411 +0.03(+0.32%)
Jan 27, 2012 9.362 9.417 9.357 9.396 348,916 +0.04(+0.41%)
Jan 26, 2012 9.422 9.426 9.302 9.357 468,317 -0.01(-0.14%)
Jan 25, 2012 9.379 9.421 9.297 9.370 382,909 +0.02(+0.18%)
Jan 24, 2012 9.263 9.396 9.198 9.353 482,856 +0.07(+0.78%)
Jan 23, 2012 9.216 9.362 9.216 9.280 645,952 +0.09(+1.03%)
Jan 20, 2012 9.267 9.267 9.126 9.186 363,952 -0.05(-0.51%)
Jan 19, 2012 9.075 9.259 9.075 9.233 459,025 +0.16(+1.75%)
Jan 18, 2012 9.250 9.259 9.062 9.075 446,300 -0.18(-1.94%)
Jan 17, 2012 9.259 9.340 9.233 9.254 456,143 +0.08(+0.89%)
Jan 13, 2012 9.122 9.212 9.070 9.173 335,386 +0.02(+0.23%)
Jan 12, 2012 9.190 9.224 9.139 9.152 292,309 -0.02(-0.23%)
Jan 11, 2012 9.130 9.242 9.104 9.173 302,621 +0.04(+0.47%)
Jan 10, 2012 9.177 9.216 9.100 9.130 403,982 +0.01(+0.14%)
Jan 09, 2012 9.147 9.190 9.048 9.117 438,278 -0.03(-0.37%)
Jan 06, 2012 9.143 9.203 9.010 9.152 610,694 -0.02(-0.19%)
Jan 05, 2012 9.237 9.237 8.924 9.169 922,206 -0.14(-1.47%)
Jan 04, 2012 9.357 9.424 9.263 9.306 876,128 +0.21(+2.26%)
Dec 30, 2011 8.959 9.104 8.955 9.100 634,592 +0.18(+1.97%)
Dec 29, 2011 8.955 8.976 8.852 8.925 892,576 +0.06(+0.73%)
Dec 28, 2011 8.753 8.916 8.633 8.860 517,376 +0.12(+1.37%)
Dec 27, 2011 8.578 8.775 8.578 8.740 339,573 +0.13(+1.49%)
Dec 23, 2011 8.706 8.719 8.573 8.612 177,469 -0.04(-0.45%)
Dec 21, 2011 8.625 8.676 8.548 8.650 258,186 -0.02(-0.25%)
Dec 20, 2011 8.680 8.710 8.607 8.672 525,020 +0.06(+0.65%)
Dec 19, 2011 8.625 8.676 8.526 8.616 342,308 +0.04(+0.45%)
Dec 16, 2011 8.522 8.578 8.483 8.578 598,583 +0.12(+1.37%)
Dec 15, 2011 8.526 8.603 8.419 8.462 428,536 +0.00(+0.00%)
Dec 14, 2011 8.372 8.502 8.312 8.462 444,335 +0.06(+0.77%)
Dec 13, 2011 8.569 8.616 8.355 8.398 367,772 -0.14(-1.61%)
Dec 12, 2011 8.565 8.573 8.526 8.535 439,406 -0.09(-1.04%)
Dec 09, 2011 8.518 8.672 8.518 8.625 414,177 +0.14(+1.62%)
Dec 08, 2011 8.599 8.633 8.483 8.488 359,802 -0.15(-1.74%)
Dec 07, 2011 8.496 8.646 8.462 8.637 361,100 +0.14(+1.66%)
Dec 06, 2011 8.513 8.590 8.488 8.496 488,842 -0.00(-0.05%)
Dec 05, 2011 8.488 8.629 8.453 8.500 456,390 +0.11(+1.28%)
Dec 02, 2011 8.376 8.419 8.329 8.393 341,625 +0.04(+0.51%)
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.