Main Street Capital Corp (NY: MAIN )

50.96 +0.81 (+1.62%)
Official Closing Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 50.41 50.59 50.08 50.15 181,021 -0.23(-0.46%)
Jul 18, 2024 50.50 50.98 49.92 50.38 320,206 +0.00(+0.00%)
Jul 17, 2024 50.90 51.33 50.28 50.38 425,570 -0.47(-0.92%)
Jul 16, 2024 51.77 52.15 50.85 50.85 432,042 -0.82(-1.59%)
Jul 15, 2024 51.85 51.95 51.44 51.67 496,790 +0.19(+0.37%)
Jul 12, 2024 52.07 52.39 51.45 51.48 788,098 -0.48(-0.92%)
Jul 11, 2024 52.07 52.30 51.76 51.96 295,480 -0.07(-0.13%)
Jul 10, 2024 51.34 52.03 51.29 52.03 204,264 +0.75(+1.46%)
Jul 09, 2024 51.85 51.98 51.28 51.28 388,595 -0.76(-1.46%)
Jul 08, 2024 52.27 52.38 51.92 52.04 352,609 -0.21(-0.40%)
Jul 05, 2024 52.05 52.30 51.77 52.25 477,583 +0.38(+0.73%)
Jul 03, 2024 51.45 52.02 51.45 51.87 288,382 +0.47(+0.91%)
Jul 02, 2024 50.49 51.42 50.40 51.40 394,487 +0.90(+1.78%)
Jul 01, 2024 50.83 51.00 50.33 50.50 282,391 +0.01(+0.02%)
Jun 28, 2024 50.32 50.95 50.30 50.49 352,393 +0.35(+0.70%)
Jun 27, 2024 49.82 50.30 49.76 50.14 263,724 +0.39(+0.78%)
Jun 26, 2024 49.71 50.02 49.65 49.75 173,501 +0.07(+0.14%)
Jun 25, 2024 49.75 50.22 49.66 49.68 309,224 -0.02(-0.04%)
Jun 24, 2024 49.34 49.80 49.16 49.70 380,833 +0.51(+1.04%)
Jun 21, 2024 49.38 49.40 48.92 49.19 357,557 -0.27(-0.55%)
Jun 20, 2024 49.42 49.59 49.13 49.46 462,905 +0.01(+0.02%)
Jun 18, 2024 49.23 49.55 49.07 49.45 346,800 +0.19(+0.38%)
Jun 17, 2024 49.09 49.35 48.60 49.26 344,358 +0.22(+0.45%)
Jun 14, 2024 48.92 49.07 48.59 49.04 297,580 +0.20(+0.41%)
Jun 13, 2024 48.70 48.89 48.56 48.84 317,155 +0.13(+0.27%)
Jun 12, 2024 49.09 49.09 48.59 48.71 291,673 +0.01(+0.02%)
Jun 11, 2024 48.60 48.87 48.42 48.70 335,088 +0.12(+0.25%)
Jun 10, 2024 48.30 48.67 48.28 48.59 334,096 +0.13(+0.27%)
Jun 07, 2024 48.21 48.64 48.07 48.46 312,889 +0.20(+0.41%)
Jun 06, 2024 48.46 48.60 48.17 48.26 393,594 -0.21(-0.43%)
Jun 05, 2024 48.77 48.86 47.82 48.47 647,284 -0.31(-0.63%)
Jun 04, 2024 49.10 49.16 48.73 48.77 335,495 -0.34(-0.68%)
Jun 03, 2024 48.63 49.11 48.50 49.11 367,460 +0.64(+1.33%)
May 31, 2024 48.22 48.48 47.84 48.47 273,697 +0.52(+1.09%)
May 30, 2024 47.48 47.96 47.28 47.94 243,621 +0.68(+1.44%)
May 29, 2024 47.44 47.71 47.20 47.26 315,047 -0.44(-0.91%)
May 28, 2024 47.97 48.29 47.51 47.69 296,701 -0.33(-0.68%)
May 24, 2024 47.33 48.02 47.33 48.02 219,241 +0.69(+1.46%)
May 23, 2024 48.05 48.05 47.30 47.33 363,497 -0.62(-1.30%)
May 22, 2024 48.50 48.68 47.92 47.95 628,826 -0.51(-1.06%)
May 21, 2024 48.19 48.52 48.12 48.47 662,617 +0.26(+0.53%)
May 20, 2024 48.12 48.42 48.12 48.21 304,066 -0.01(-0.02%)
May 17, 2024 48.42 48.42 48.12 48.22 249,883 +0.10(+0.21%)
May 16, 2024 48.85 48.96 48.12 48.12 535,364 -0.65(-1.34%)
May 15, 2024 49.37 49.40 48.57 48.77 983,782 -0.51(-1.04%)
May 14, 2024 48.51 49.34 48.42 49.29 394,316 +0.87(+1.80%)
May 13, 2024 49.26 49.38 48.19 48.42 533,732 -0.45(-0.91%)
May 10, 2024 50.25 50.43 48.83 48.86 637,839 -1.35(-2.68%)
May 09, 2024 50.00 50.54 50.00 50.21 275,378 +0.13(+0.26%)
May 08, 2024 50.11 50.30 49.99 50.08 290,572 -0.07(-0.14%)
May 07, 2024 50.27 50.52 50.07 50.15 335,945 +0.06(+0.12%)
May 06, 2024 49.74 50.11 49.52 50.09 420,392 +0.50(+1.01%)
May 03, 2024 49.57 49.73 49.12 49.59 316,844 +0.47(+0.96%)
May 02, 2024 49.59 49.61 48.98 49.11 261,192 -0.26(-0.52%)
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.