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: 4:10 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 10.07 10.22 10.02 10.03 466,488 +0.00(+0.00%)
Feb 28, 2012 10.07 10.18 9.988 10.03 447,050 -0.03(-0.30%)
Feb 27, 2012 10.14 10.15 9.988 10.06 425,554 -0.10(-1.01%)
Feb 24, 2012 10.22 10.22 10.07 10.16 428,053 -0.01(-0.13%)
Feb 23, 2012 10.22 10.29 10.04 10.17 701,333 -0.05(-0.46%)
Feb 22, 2012 10.07 10.29 9.941 10.22 832,463 +0.14(+1.40%)
Feb 21, 2012 9.988 10.18 9.984 10.08 550,761 +0.12(+1.20%)
Feb 17, 2012 9.902 10.04 9.898 9.958 398,837 +0.11(+1.09%)
Feb 16, 2012 9.770 9.907 9.770 9.851 379,478 +0.07(+0.70%)
Feb 15, 2012 9.770 9.812 9.701 9.782 675,299 +0.07(+0.75%)
Feb 14, 2012 9.748 9.748 9.667 9.710 277,060 -0.03(-0.31%)
Feb 13, 2012 9.778 9.791 9.645 9.740 299,210 +0.03(+0.31%)
Feb 10, 2012 9.701 9.761 9.641 9.710 274,177 -0.01(-0.09%)
Feb 09, 2012 9.684 9.778 9.658 9.718 355,010 +0.08(+0.80%)
Feb 08, 2012 9.637 9.727 9.607 9.641 496,877 +0.01(+0.09%)
Feb 07, 2012 9.444 9.739 9.422 9.632 690,810 +0.21(+2.18%)
Feb 06, 2012 9.572 9.577 9.418 9.427 558,689 -0.13(-1.39%)
Feb 03, 2012 9.555 9.628 9.512 9.560 477,172 +0.06(+0.63%)
Feb 02, 2012 9.572 9.602 9.482 9.500 463,352 -0.06(-0.63%)
Feb 01, 2012 9.512 9.590 9.440 9.560 448,952 +0.08(+0.81%)
Jan 31, 2012 9.431 9.512 9.302 9.482 879,211 +0.06(+0.59%)
Jan 30, 2012 9.367 9.435 9.341 9.427 546,358 +0.03(+0.32%)
Jan 27, 2012 9.362 9.418 9.358 9.397 348,882 +0.04(+0.41%)
Jan 26, 2012 9.422 9.427 9.302 9.358 468,271 -0.01(-0.14%)
Jan 25, 2012 9.380 9.422 9.298 9.371 382,871 +0.02(+0.18%)
Jan 24, 2012 9.264 9.397 9.199 9.354 482,809 +0.07(+0.78%)
Jan 23, 2012 9.217 9.362 9.217 9.281 645,889 +0.09(+1.03%)
Jan 20, 2012 9.268 9.268 9.127 9.187 363,916 -0.05(-0.51%)
Jan 19, 2012 9.075 9.260 9.075 9.234 458,981 +0.16(+1.75%)
Jan 18, 2012 9.251 9.260 9.063 9.075 446,257 -0.18(-1.94%)
Jan 17, 2012 9.260 9.341 9.234 9.255 456,098 +0.08(+0.89%)
Jan 13, 2012 9.123 9.213 9.071 9.174 335,353 +0.02(+0.23%)
Jan 12, 2012 9.191 9.225 9.140 9.153 292,281 -0.02(-0.23%)
Jan 11, 2012 9.131 9.242 9.105 9.174 302,591 +0.04(+0.47%)
Jan 10, 2012 9.178 9.217 9.101 9.131 403,943 +0.01(+0.14%)
Jan 09, 2012 9.148 9.191 9.049 9.118 438,236 -0.03(-0.37%)
Jan 06, 2012 9.144 9.204 9.011 9.153 610,635 -0.02(-0.19%)
Jan 05, 2012 9.238 9.238 8.925 9.170 922,116 -0.14(-1.47%)
Jan 04, 2012 9.358 9.425 9.264 9.307 876,042 +0.21(+2.26%)
Dec 30, 2011 8.960 9.105 8.956 9.101 634,530 +0.18(+1.97%)
Dec 29, 2011 8.955 8.977 8.853 8.925 892,488 +0.06(+0.73%)
Dec 28, 2011 8.754 8.917 8.634 8.861 517,325 +0.12(+1.37%)
Dec 27, 2011 8.578 8.775 8.578 8.741 339,540 +0.13(+1.49%)
Dec 23, 2011 8.707 8.720 8.574 8.613 177,451 -0.04(-0.45%)
Dec 21, 2011 8.625 8.677 8.548 8.651 258,161 -0.02(-0.25%)
Dec 20, 2011 8.681 8.711 8.608 8.673 524,968 +0.06(+0.65%)
Dec 19, 2011 8.625 8.677 8.527 8.617 342,275 +0.04(+0.45%)
Dec 16, 2011 8.523 8.578 8.484 8.578 598,525 +0.12(+1.37%)
Dec 15, 2011 8.527 8.604 8.420 8.463 428,494 +0.00(+0.00%)
Dec 14, 2011 8.373 8.503 8.313 8.463 444,292 +0.06(+0.77%)
Dec 13, 2011 8.570 8.617 8.356 8.398 367,737 -0.14(-1.61%)
Dec 12, 2011 8.565 8.574 8.527 8.535 439,363 -0.09(-1.04%)
Dec 09, 2011 8.518 8.673 8.518 8.625 414,137 +0.14(+1.62%)
Dec 08, 2011 8.600 8.634 8.484 8.488 359,767 -0.15(-1.74%)
Dec 07, 2011 8.497 8.647 8.463 8.638 361,064 +0.14(+1.66%)
Dec 06, 2011 8.514 8.591 8.488 8.497 488,795 -0.00(-0.05%)
Dec 05, 2011 8.488 8.630 8.454 8.501 456,346 +0.11(+1.28%)
Dec 02, 2011 8.377 8.420 8.330 8.394 341,591 +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.