Skip to main content

Main Street Capital Corp (NY: MAIN )

49.88 +0.20 (+0.40%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 37.00 37.12 36.76 37.07 626,028 +0.03(+0.07%)
Aug 30, 2023 36.90 37.27 36.90 37.04 359,144 +0.19(+0.52%)
Aug 29, 2023 36.77 37.00 36.71 36.85 592,583 +0.12(+0.33%)
Aug 28, 2023 36.70 36.93 36.66 36.73 268,131 +0.18(+0.50%)
Aug 25, 2023 36.64 36.95 36.55 36.55 213,600 -0.09(-0.25%)
Aug 24, 2023 36.62 36.82 36.51 36.64 219,195 +0.05(+0.13%)
Aug 23, 2023 36.46 36.83 36.46 36.59 347,442 +0.19(+0.53%)
Aug 22, 2023 36.90 37.02 36.39 36.40 339,146 -0.51(-1.37%)
Aug 21, 2023 37.31 37.31 36.76 36.91 522,646 -0.31(-0.84%)
Aug 18, 2023 36.57 37.28 36.50 37.22 354,395 +0.62(+1.71%)
Aug 17, 2023 37.08 37.16 36.58 36.59 314,661 -0.51(-1.39%)
Aug 16, 2023 36.99 37.35 36.99 37.11 270,255 +0.06(+0.15%)
Aug 15, 2023 37.27 37.43 37.02 37.05 584,135 -0.30(-0.81%)
Aug 14, 2023 37.36 37.39 37.22 37.36 321,996 -0.02(-0.05%)
Aug 11, 2023 37.47 37.62 37.33 37.37 389,422 -0.12(-0.32%)
Aug 10, 2023 38.10 38.29 37.48 37.49 339,261 -0.46(-1.21%)
Aug 09, 2023 38.37 38.59 37.95 37.95 313,229 -0.44(-1.15%)
Aug 08, 2023 38.69 38.69 38.23 38.39 381,792 -0.51(-1.32%)
Aug 07, 2023 38.98 39.33 38.91 38.91 389,372 +0.14(+0.36%)
Aug 04, 2023 39.20 39.44 38.57 38.77 558,611 -0.28(-0.73%)
Aug 03, 2023 38.66 39.15 38.61 39.05 452,887 +0.22(+0.56%)
Aug 02, 2023 38.52 38.89 38.45 38.83 374,761 +0.23(+0.59%)
Aug 01, 2023 38.57 38.77 38.50 38.61 287,586 -0.03(-0.07%)
Jul 31, 2023 38.67 38.94 38.53 38.63 356,641 +0.00(+0.00%)
Jul 28, 2023 38.80 38.84 38.44 38.63 297,933 +0.02(+0.05%)
Jul 27, 2023 38.64 38.84 38.53 38.62 362,207 +0.13(+0.33%)
Jul 26, 2023 38.23 38.54 38.23 38.49 239,243 +0.26(+0.67%)
Jul 25, 2023 38.30 38.44 38.13 38.23 353,259 +0.02(+0.05%)
Jul 24, 2023 37.91 38.30 37.89 38.21 304,365 +0.28(+0.75%)
Jul 21, 2023 37.68 37.98 37.57 37.93 266,314 +0.28(+0.75%)
Jul 20, 2023 38.07 38.09 37.52 37.65 355,153 -0.44(-1.15%)
Jul 19, 2023 38.08 38.31 38.02 38.09 331,583 +0.14(+0.36%)
Jul 18, 2023 37.84 38.13 37.66 37.95 374,065 +0.33(+0.87%)
Jul 17, 2023 37.38 37.76 37.07 37.62 334,781 +0.33(+0.88%)
Jul 14, 2023 37.11 37.36 36.78 37.29 398,348 +0.33(+0.89%)
Jul 13, 2023 36.91 37.04 36.75 36.96 348,566 +0.11(+0.30%)
Jul 12, 2023 37.03 37.19 36.78 36.85 602,197 +0.15(+0.40%)
Jul 11, 2023 36.78 37.01 36.69 36.71 583,087 +0.12(+0.32%)
Jul 10, 2023 36.46 36.84 36.37 36.59 1,542,233 +0.13(+0.35%)
Jul 07, 2023 36.33 36.58 36.30 36.46 387,205 +0.05(+0.13%)
Jul 06, 2023 36.13 36.48 36.05 36.41 464,144 +0.02(+0.05%)
Jul 05, 2023 36.52 36.74 36.35 36.39 1,117,407 -0.23(-0.62%)
Jul 03, 2023 36.35 36.70 36.12 36.62 389,231 +0.25(+0.67%)
Jun 30, 2023 36.69 37.08 36.35 36.38 1,327,073 +0.25(+0.68%)
Jun 29, 2023 35.69 36.17 35.67 36.13 416,931 +0.50(+1.40%)
Jun 28, 2023 35.32 35.63 35.10 35.63 464,742 +0.33(+0.93%)
Jun 27, 2023 35.25 35.36 35.08 35.30 722,441 +0.08(+0.23%)
Jun 26, 2023 34.80 35.30 34.79 35.22 364,229 +0.51(+1.47%)
Jun 23, 2023 34.52 34.79 34.46 34.71 406,705 +0.09(+0.26%)
Jun 22, 2023 34.77 34.98 34.57 34.62 391,045 -0.21(-0.60%)
Jun 21, 2023 35.16 35.20 34.76 34.83 508,739 -0.37(-1.06%)
Jun 20, 2023 35.49 35.56 35.20 35.20 559,243 -0.21(-0.60%)
Jun 16, 2023 35.72 35.79 35.40 35.42 435,136 -0.14(-0.41%)
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.