Breaking News Bar

Business News and Information

Main Street Capital Corp (NY: MAIN )

42.24 USD +0.29 (+0.69%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 42.00 42.38 41.86 42.24 296,300 +0.29(+0.69%)
Apr 15, 2021 41.55 41.97 41.45 41.95 233,737 +0.43(+1.04%)
Apr 14, 2021 41.77 42.00 41.37 41.52 245,837 -0.22(-0.53%)
Apr 13, 2021 41.71 41.99 41.38 41.74 227,069 -0.08(-0.19%)
Apr 12, 2021 41.35 41.86 41.32 41.82 269,170 +0.35(+0.84%)
Apr 09, 2021 41.48 41.59 41.15 41.47 229,200 +0.17(+0.41%)
Apr 08, 2021 41.45 41.46 40.95 41.30 283,168 +0.02(+0.05%)
Apr 07, 2021 40.78 41.43 40.78 41.28 326,705 +0.49(+1.20%)
Apr 06, 2021 40.42 40.79 40.41 40.79 244,277 +0.44(+1.09%)
Apr 05, 2021 40.00 40.59 39.95 40.35 393,409 +0.50(+1.25%)
Apr 01, 2021 39.35 39.85 39.25 39.85 224,400 +0.70(+1.79%)
Mar 31, 2021 39.56 39.77 39.15 39.15 278,911 -0.41(-1.04%)
Mar 30, 2021 39.15 39.69 39.05 39.56 241,559 +0.41(+1.05%)
Mar 29, 2021 39.02 39.30 38.75 39.15 334,788 -0.11(-0.28%)
Mar 26, 2021 38.97 39.26 38.68 39.26 416,400 +0.54(+1.39%)
Mar 25, 2021 38.10 38.80 37.72 38.72 375,870 +0.51(+1.33%)
Mar 24, 2021 38.16 38.85 38.13 38.21 320,933 +0.20(+0.53%)
Mar 23, 2021 38.25 38.67 37.80 38.01 331,539 -0.43(-1.12%)
Mar 22, 2021 38.70 38.71 38.21 38.44 323,857 +0.29(+0.76%)
Mar 19, 2021 37.62 38.75 37.43 38.15 581,100 +0.57(+1.52%)
Mar 18, 2021 38.91 39.01 37.51 37.58 423,880 -1.28(-3.29%)
Mar 17, 2021 39.13 39.20 38.63 38.86 322,064 -0.02(-0.05%)
Mar 16, 2021 39.31 39.34 38.80 38.88 340,044 -0.46(-1.17%)
Mar 15, 2021 39.00 39.40 38.73 39.34 460,098 +0.95(+2.47%)
Mar 12, 2021 37.79 38.57 37.78 38.39 324,600 +0.58(+1.53%)
Mar 11, 2021 37.50 38.25 37.46 37.81 301,534 +0.22(+0.59%)
Mar 10, 2021 37.45 37.76 37.06 37.59 240,866 +0.49(+1.32%)
Mar 09, 2021 37.18 37.44 36.75 37.10 348,313 +0.16(+0.43%)
Mar 08, 2021 36.85 37.25 36.44 36.94 365,913 +0.21(+0.57%)
Mar 05, 2021 37.53 37.67 35.73 36.73 498,800 -0.43(-1.16%)
Mar 04, 2021 37.77 38.15 36.63 37.16 422,232 -0.18(-0.48%)
Mar 03, 2021 36.71 37.55 36.71 37.34 326,737 +0.63(+1.72%)
Mar 02, 2021 36.55 37.04 36.26 36.71 298,205 +0.34(+0.93%)
Mar 01, 2021 37.00 37.25 36.36 36.37 453,122 -0.31(-0.85%)
Feb 26, 2021 35.43 37.17 35.21 36.68 485,800 +0.98(+2.75%)
Feb 25, 2021 36.95 37.00 35.58 35.70 577,185 -1.22(-3.30%)
Feb 24, 2021 35.76 37.16 35.75 36.92 645,772 +1.29(+3.62%)
Feb 23, 2021 35.74 35.81 34.75 35.63 530,432 +0.00(+0.00%)
Feb 22, 2021 35.06 36.11 35.02 35.63 496,394 +0.62(+1.77%)
Feb 19, 2021 34.52 35.24 34.52 35.01 461,500 +0.52(+1.51%)
Feb 18, 2021 34.53 34.94 34.40 34.49 352,326 -0.07(-0.20%)
Feb 17, 2021 34.56 34.75 34.27 34.56 306,542 +0.00(+0.00%)
Feb 16, 2021 34.76 34.89 34.41 34.56 415,349 +0.12(+0.35%)
Feb 12, 2021 34.45 34.64 34.21 34.44 276,700 +0.15(+0.44%)
Feb 11, 2021 34.17 34.70 34.08 34.29 297,435 +0.14(+0.41%)
Feb 10, 2021 33.38 34.48 33.28 34.15 412,594 +0.95(+2.86%)
Feb 09, 2021 33.61 33.79 33.10 33.20 297,933 -0.49(-1.45%)
Feb 08, 2021 33.55 33.69 33.20 33.69 393,332 +0.27(+0.81%)
Feb 05, 2021 33.23 33.75 33.15 33.42 291,900 +0.30(+0.91%)
Feb 04, 2021 32.84 33.47 32.75 33.12 485,595 +0.31(+0.94%)
Feb 03, 2021 32.65 32.84 32.43 32.81 248,886 +0.37(+1.14%)
Feb 02, 2021 32.35 32.74 32.25 32.44 445,819 +0.11(+0.34%)
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.
 
bottom clear