Skip to main content

Main Street Capital Corp (NY: MAIN )

49.82 +0.14 (+0.28%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 44.04 44.11 43.38 43.38 350,353 -0.67(-1.52%)
Jan 30, 2024 43.72 44.05 43.65 44.05 291,817 +0.42(+0.97%)
Jan 29, 2024 43.92 43.95 43.37 43.63 340,306 -0.27(-0.61%)
Jan 26, 2024 43.63 43.99 43.59 43.90 257,535 +0.23(+0.53%)
Jan 25, 2024 43.69 43.82 43.47 43.67 315,945 +0.17(+0.40%)
Jan 24, 2024 43.59 43.89 43.48 43.50 407,595 +0.05(+0.11%)
Jan 23, 2024 43.25 43.52 42.89 43.45 361,883 +0.18(+0.42%)
Jan 22, 2024 42.56 43.29 42.51 43.27 459,804 +0.97(+2.29%)
Jan 19, 2024 42.16 42.31 41.95 42.30 323,764 +0.29(+0.68%)
Jan 18, 2024 42.00 42.10 41.70 42.01 264,880 +0.17(+0.41%)
Jan 17, 2024 41.68 42.00 41.66 41.84 376,317 -0.03(-0.07%)
Jan 16, 2024 41.68 41.92 41.45 41.87 355,500 -0.07(-0.16%)
Jan 12, 2024 42.09 42.19 41.78 41.94 284,387 +0.08(+0.18%)
Jan 11, 2024 41.90 41.94 40.89 41.86 440,090 -0.09(-0.21%)
Jan 10, 2024 41.96 42.22 41.92 41.95 366,737 +0.00(+0.00%)
Jan 09, 2024 42.08 42.32 41.93 41.95 395,899 -0.20(-0.48%)
Jan 08, 2024 41.68 42.16 41.67 42.15 510,930 +0.25(+0.59%)
Jan 05, 2024 41.82 41.96 41.67 41.90 376,467 -0.03(-0.07%)
Jan 04, 2024 41.45 42.14 41.44 41.93 474,299 +0.49(+1.18%)
Jan 03, 2024 41.40 41.57 41.03 41.44 469,891 +0.04(+0.09%)
Jan 02, 2024 41.24 41.58 41.19 41.40 480,152 +0.21(+0.51%)
Dec 29, 2023 41.94 42.10 41.17 41.19 497,530 -0.54(-1.30%)
Dec 28, 2023 41.45 41.86 41.41 41.73 496,422 +0.36(+0.88%)
Dec 27, 2023 41.16 41.44 40.98 41.37 352,630 +0.29(+0.70%)
Dec 26, 2023 40.90 41.34 40.83 41.09 340,937 +0.18(+0.44%)
Dec 22, 2023 40.97 41.08 40.80 40.90 268,820 +0.03(+0.07%)
Dec 21, 2023 40.78 40.88 40.52 40.88 390,269 +0.30(+0.73%)
Dec 20, 2023 40.89 41.07 40.58 40.58 319,544 -0.31(-0.77%)
Dec 19, 2023 40.98 41.12 40.80 40.89 417,507 -0.05(-0.13%)
Dec 18, 2023 40.62 41.08 40.59 40.95 525,977 +0.43(+1.05%)
Dec 15, 2023 40.89 40.89 40.38 40.52 352,193 -0.12(-0.30%)
Dec 14, 2023 40.50 40.94 40.47 40.64 478,530 +0.33(+0.82%)
Dec 13, 2023 40.06 40.38 39.92 40.31 375,176 +0.17(+0.42%)
Dec 12, 2023 39.89 40.18 39.77 40.14 348,873 +0.29(+0.74%)
Dec 11, 2023 39.87 39.91 39.64 39.85 414,490 -0.04(-0.09%)
Dec 08, 2023 39.56 39.94 39.55 39.89 331,322 +0.28(+0.72%)
Dec 07, 2023 39.18 39.63 39.11 39.60 253,741 +0.42(+1.08%)
Dec 06, 2023 39.45 39.46 39.15 39.18 408,345 -0.08(-0.19%)
Dec 05, 2023 39.40 39.43 39.12 39.26 423,191 -0.13(-0.33%)
Dec 04, 2023 39.21 39.47 39.16 39.39 388,755 +0.15(+0.38%)
Dec 01, 2023 38.97 39.27 38.83 39.24 446,943 +0.33(+0.85%)
Nov 30, 2023 38.98 39.07 38.87 38.91 242,096 +0.11(+0.29%)
Nov 29, 2023 39.07 39.17 38.77 38.80 264,331 -0.17(-0.44%)
Nov 28, 2023 39.00 39.05 38.84 38.97 256,196 -0.01(-0.02%)
Nov 27, 2023 38.79 39.06 38.77 38.97 306,752 +0.11(+0.29%)
Nov 24, 2023 38.83 39.04 38.81 38.86 170,373 +0.10(+0.27%)
Nov 22, 2023 38.65 38.81 38.60 38.76 254,956 +0.20(+0.51%)
Nov 21, 2023 38.42 38.68 38.39 38.56 247,139 +0.09(+0.24%)
Nov 20, 2023 38.22 38.58 38.17 38.47 260,025 +0.31(+0.81%)
Nov 17, 2023 38.25 38.47 38.14 38.16 285,113 -0.03(-0.07%)
Nov 16, 2023 38.42 38.77 38.18 38.18 328,531 -0.24(-0.61%)
Nov 15, 2023 38.41 38.58 38.33 38.42 318,855 +0.04(+0.10%)
Nov 14, 2023 38.32 38.58 38.22 38.38 319,044 +0.26(+0.69%)
Nov 13, 2023 37.93 38.22 37.89 38.12 330,083 +0.18(+0.47%)
Nov 10, 2023 38.18 38.21 37.89 37.94 414,385 -0.08(-0.20%)
Nov 09, 2023 38.05 38.39 37.96 38.01 593,130 +0.07(+0.17%)
Nov 08, 2023 37.73 38.17 37.60 37.95 1,227,811 +0.14(+0.37%)
Nov 07, 2023 38.07 38.07 37.53 37.81 377,693 -0.37(-0.97%)
Nov 06, 2023 38.22 38.28 37.49 38.18 622,779 +0.10(+0.27%)
Nov 03, 2023 37.96 38.26 37.44 38.08 625,937 +0.46(+1.22%)
Nov 02, 2023 37.10 37.82 36.97 37.62 548,216 +0.83(+2.26%)
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.