Skip to main content

Main Street Capital Corp (NY: MAIN )

49.83 +0.15 (+0.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.07 24.08 23.91 23.99 367,692 -0.05(-0.21%)
May 30, 2018 24.12 24.12 24.00 24.04 294,898 +0.04(+0.16%)
May 29, 2018 24.02 24.11 23.93 24.00 322,443 -0.01(-0.05%)
May 25, 2018 24.01 24.01 24.01 0 -0.01(-0.03%)
May 24, 2018 24.04 24.09 23.95 24.02 373,524 -0.07(-0.29%)
May 23, 2018 24.00 24.10 23.93 24.09 252,951 +0.04(+0.18%)
May 22, 2018 24.02 24.09 23.98 24.05 229,358 +0.03(+0.13%)
May 21, 2018 23.99 24.10 23.93 24.01 285,063 +0.07(+0.29%)
May 18, 2018 23.91 24.03 23.86 23.95 262,726 +0.07(+0.31%)
May 17, 2018 23.85 23.99 23.83 23.87 440,155 +0.06(+0.26%)
May 16, 2018 23.95 24.00 23.80 23.81 444,889 -0.11(-0.47%)
May 15, 2018 23.94 24.00 23.86 23.92 491,680 -0.05(-0.21%)
May 14, 2018 24.10 24.11 23.96 23.97 422,081 -0.07(-0.31%)
May 11, 2018 24.01 24.14 24.01 24.04 287,553 -0.02(-0.08%)
May 10, 2018 23.96 24.10 23.90 24.06 353,414 +0.10(+0.41%)
May 09, 2018 24.06 24.08 23.78 23.96 503,481 -0.14(-0.59%)
May 08, 2018 24.04 24.17 23.96 24.11 354,914 +0.01(+0.03%)
May 07, 2018 24.14 24.16 23.91 24.10 462,197 +0.14(+0.57%)
May 04, 2018 23.49 24.14 23.49 23.96 443,257 +0.47(+2.01%)
May 03, 2018 23.36 23.55 23.31 23.49 234,343 +0.12(+0.50%)
May 02, 2018 23.40 23.54 23.33 23.37 254,110 -0.02(-0.11%)
May 01, 2018 23.45 23.47 23.26 23.40 225,835 -0.06(-0.26%)
Apr 30, 2018 23.54 23.68 23.43 23.46 423,423 +0.03(+0.13%)
Apr 27, 2018 23.22 23.47 23.17 23.43 212,015 +0.21(+0.91%)
Apr 26, 2018 23.17 23.29 23.17 23.22 268,004 +0.06(+0.27%)
Apr 25, 2018 23.18 23.30 23.12 23.16 234,174 -0.04(-0.19%)
Apr 24, 2018 23.18 23.25 23.13 23.20 340,401 +0.11(+0.46%)
Apr 23, 2018 23.17 23.24 23.02 23.09 365,729 -0.08(-0.35%)
Apr 20, 2018 23.19 23.22 23.00 23.17 335,674 +0.00(+0.00%)
Apr 19, 2018 23.24 23.38 23.14 23.17 235,792 -0.04(-0.16%)
Apr 18, 2018 23.24 23.32 23.16 23.21 425,414 -0.01(-0.05%)
Apr 17, 2018 23.21 23.34 23.08 23.22 354,150 +0.17(+0.72%)
Apr 16, 2018 22.94 23.08 22.90 23.06 275,414 +0.19(+0.81%)
Apr 13, 2018 22.94 23.02 22.78 22.87 305,980 -0.02(-0.11%)
Apr 12, 2018 23.02 23.14 22.88 22.90 424,232 -0.01(-0.05%)
Apr 11, 2018 22.95 23.09 22.90 22.91 254,455 -0.06(-0.24%)
Apr 10, 2018 23.07 23.13 22.90 22.96 402,925 +0.02(+0.11%)
Apr 09, 2018 23.15 23.15 22.92 22.94 403,998 -0.12(-0.51%)
Apr 06, 2018 23.21 23.27 23.00 23.06 476,152 -0.25(-1.06%)
Apr 05, 2018 23.14 23.43 23.05 23.30 689,885 +0.27(+1.15%)
Apr 04, 2018 22.74 23.13 22.72 23.04 283,881 +0.13(+0.57%)
Apr 03, 2018 22.80 23.00 22.78 22.91 292,112 +0.19(+0.82%)
Apr 02, 2018 22.85 22.89 22.58 22.72 312,532 -0.09(-0.38%)
Mar 29, 2018 22.81 22.81 22.81 0 +0.02(+0.11%)
Mar 28, 2018 23.05 23.05 22.66 22.79 459,784 -0.11(-0.49%)
Mar 27, 2018 23.00 23.05 22.71 22.90 481,660 -0.05(-0.22%)
Mar 26, 2018 22.93 22.97 22.83 22.95 351,255 +0.29(+1.28%)
Mar 23, 2018 23.05 23.08 22.66 22.66 503,545 -0.39(-1.69%)
Mar 22, 2018 22.69 23.24 22.69 23.05 410,350 +0.25(+1.08%)
Mar 21, 2018 22.75 22.90 22.69 22.80 283,016 +0.01(+0.03%)
Mar 20, 2018 22.76 22.88 22.72 22.79 354,615 +0.07(+0.30%)
Mar 19, 2018 22.64 22.75 22.59 22.72 307,128 +0.02(+0.11%)
Mar 16, 2018 22.64 22.90 22.64 22.70 420,771 +0.09(+0.38%)
Mar 15, 2018 22.80 22.84 22.50 22.61 326,561 -0.17(-0.76%)
Mar 14, 2018 23.07 23.07 22.77 22.79 277,521 -0.22(-0.96%)
Mar 13, 2018 22.77 23.20 22.76 23.01 808,807 +0.25(+1.08%)
Mar 12, 2018 22.77 22.85 22.61 22.76 365,342 +0.04(+0.16%)
Mar 09, 2018 22.75 22.75 22.59 22.72 358,106 +0.09(+0.38%)
Mar 08, 2018 22.60 22.67 22.43 22.64 353,711 +0.14(+0.60%)
Mar 07, 2018 22.55 22.50 306,495 -0.04(-0.19%)
Mar 06, 2018 22.43 22.55 22.32 22.55 296,913 +0.20(+0.88%)
Mar 05, 2018 21.90 22.41 21.90 22.35 455,824 +0.34(+1.57%)
Mar 02, 2018 21.72 22.04 21.66 22.00 652,712 +0.23(+1.04%)
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.