Skip to main content

Main Street Capital Corp (NY: MAIN )

53.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 53.34 53.98 53.23 53.97 338,746 +0.79(+1.49%)
Nov 21, 2024 53.10 53.49 52.96 53.18 256,743 +0.10(+0.19%)
Nov 20, 2024 53.40 53.40 52.65 53.08 943,293 -0.10(-0.19%)
Nov 19, 2024 52.59 53.27 52.50 53.18 354,064 +0.53(+1.01%)
Nov 18, 2024 52.14 52.71 52.03 52.65 269,356 +0.49(+0.94%)
Nov 15, 2024 52.48 52.53 51.94 52.16 551,786 +0.00(+0.00%)
Nov 14, 2024 52.50 52.79 51.80 52.16 805,366 -0.07(-0.13%)
Nov 13, 2024 52.36 52.89 52.16 52.23 531,286 -0.04(-0.08%)
Nov 12, 2024 52.22 52.32 51.86 52.27 498,945 -0.14(-0.27%)
Nov 11, 2024 52.13 52.76 52.05 52.41 463,451 +0.54(+1.04%)
Nov 08, 2024 51.94 52.63 51.35 51.87 449,038 +0.13(+0.25%)
Nov 07, 2024 51.90 52.10 51.67 51.74 405,742 +0.19(+0.37%)
Nov 06, 2024 51.64 51.79 50.79 51.55 568,726 +0.85(+1.68%)
Nov 05, 2024 50.32 50.73 50.25 50.70 409,145 +0.75(+1.50%)
Nov 04, 2024 50.50 50.57 49.51 49.95 547,051 -0.72(-1.42%)
Nov 01, 2024 51.35 51.63 50.65 50.67 311,940 -0.67(-1.31%)
Oct 31, 2024 51.53 51.65 51.07 51.34 246,072 -0.23(-0.45%)
Oct 30, 2024 51.25 51.78 51.15 51.57 219,854 +0.23(+0.45%)
Oct 29, 2024 52.00 52.00 51.34 51.34 373,020 -0.69(-1.33%)
Oct 28, 2024 51.81 52.07 51.63 52.03 297,327 +0.35(+0.68%)
Oct 25, 2024 51.74 51.86 51.50 51.68 236,550 -0.07(-0.14%)
Oct 24, 2024 51.80 51.92 51.40 51.75 341,601 +0.09(+0.17%)
Oct 23, 2024 52.09 52.17 51.20 51.66 301,084 -0.37(-0.71%)
Oct 22, 2024 52.48 52.60 52.01 52.03 279,187 -0.57(-1.08%)
Oct 21, 2024 52.37 52.62 51.30 52.60 342,589 +0.25(+0.48%)
Oct 18, 2024 51.96 52.38 51.86 52.35 284,312 +0.39(+0.75%)
Oct 17, 2024 51.70 51.98 51.67 51.96 269,848 +0.13(+0.25%)
Oct 16, 2024 51.30 51.86 51.21 51.83 325,868 +0.81(+1.59%)
Oct 15, 2024 51.43 51.60 50.95 51.02 335,153 -0.11(-0.22%)
Oct 14, 2024 51.22 51.42 50.92 51.13 321,504 -0.09(-0.18%)
Oct 11, 2024 51.00 51.35 50.77 51.22 458,247 +0.29(+0.57%)
Oct 10, 2024 50.78 51.00 50.56 50.93 323,369 +0.28(+0.55%)
Oct 09, 2024 50.68 50.84 50.38 50.65 279,821 -0.05(-0.10%)
Oct 08, 2024 50.66 50.90 50.35 50.70 402,036 -0.02(-0.05%)
Oct 07, 2024 50.90 51.21 50.62 50.73 472,738 -0.05(-0.10%)
Oct 04, 2024 50.67 50.83 50.35 50.77 319,698 +0.39(+0.77%)
Oct 03, 2024 49.94 50.70 49.94 50.39 366,490 +0.44(+0.88%)
Oct 02, 2024 49.90 50.19 49.72 49.95 262,927 +0.12(+0.24%)
Oct 01, 2024 49.95 50.05 49.61 49.83 260,278 -0.07(-0.14%)
Sep 30, 2024 50.01 50.18 49.80 49.90 274,510 -0.09(-0.18%)
Sep 27, 2024 50.02 50.37 49.93 49.99 292,892 -0.03(-0.06%)
Sep 26, 2024 49.49 50.12 49.49 50.02 360,783 +0.56(+1.13%)
Sep 25, 2024 49.74 50.09 49.37 49.46 343,238 -0.06(-0.12%)
Sep 24, 2024 49.51 49.79 49.51 49.52 253,009 -0.05(-0.10%)
Sep 23, 2024 49.82 50.04 49.54 49.57 329,644 -0.19(-0.38%)
Sep 20, 2024 49.87 50.12 49.66 49.76 540,049 -0.10(-0.20%)
Sep 19, 2024 50.18 50.18 49.61 49.86 432,425 +0.23(+0.46%)
Sep 18, 2024 49.43 50.21 49.43 49.63 372,249 +0.33(+0.66%)
Sep 17, 2024 49.60 50.18 49.25 49.31 313,543 -0.28(-0.56%)
Sep 16, 2024 49.46 49.59 49.19 49.58 264,987 +0.17(+0.34%)
Sep 13, 2024 48.97 49.43 48.87 49.41 371,473 +0.46(+0.95%)
Sep 12, 2024 48.38 48.95 48.38 48.95 282,605 +0.34(+0.69%)
Sep 11, 2024 48.18 48.61 47.78 48.61 232,394 +0.35(+0.72%)
Sep 10, 2024 48.58 48.58 48.02 48.27 338,559 +0.04(+0.08%)
Sep 09, 2024 48.18 48.70 48.18 48.23 356,386 +0.12(+0.25%)
Sep 06, 2024 48.79 48.86 47.80 48.11 418,532 -0.63(-1.29%)
Sep 05, 2024 48.81 48.98 48.58 48.74 405,798 +0.01(+0.02%)
Sep 04, 2024 48.93 49.08 48.42 48.73 364,599 -0.09(-0.18%)
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.