Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.38	32.51	32.25	32.40	268,379	+0.02(+0.05%)
May 27, 2021	32.58	32.61	32.18	32.38	350,725	-0.07(-0.23%)
May 26, 2021	32.14	32.49	32.14	32.46	412,710	+0.32(+1.00%)
May 25, 2021	32.49	32.73	32.09	32.13	359,521	-0.24(-0.75%)
May 24, 2021	32.30	32.53	32.13	32.38	332,735	+0.22(+0.68%)
May 21, 2021	32.10	32.33	32.06	32.16	315,192	+0.06(+0.20%)
May 20, 2021	32.18	32.21	31.85	32.09	328,463	+0.16(+0.49%)
May 19, 2021	31.44	31.95	31.28	31.94	423,408	+0.02(+0.07%)
May 18, 2021	32.14	32.40	31.85	31.91	375,746	-0.11(-0.34%)
May 17, 2021	31.83	32.04	31.28	32.02	454,765	+0.24(+0.76%)
May 14, 2021	31.26	31.94	31.19	31.78	506,048	+0.82(+2.66%)
May 13, 2021	29.99	31.22	29.95	30.96	733,640	+1.06(+3.54%)
May 12, 2021	31.65	31.77	29.72	29.90	1,568,304	-1.89(-5.94%)
May 11, 2021	31.78	32.11	31.40	31.79	602,844	-0.63(-1.93%)
May 10, 2021	32.75	33.03	32.40	32.42	369,913	-0.25(-0.77%)
May 07, 2021	32.39	32.98	32.38	32.67	405,758	+0.07(+0.22%)
May 06, 2021	33.00	33.10	32.12	32.60	594,795	-0.39(-1.19%)
May 05, 2021	33.16	33.22	32.87	32.99	290,712	+0.02(+0.05%)
May 04, 2021	33.22	33.27	32.68	32.97	493,251	-0.27(-0.83%)

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.