$34.12 +0.19 (%) Main Street Capital Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAIN historical data

Date Open High Low Close Volume
8/26/201634.0034.2633.9334.12212,167
8/25/201634.0534.2433.9033.93332,278
8/24/201634.1134.2433.8434.08284,287
8/23/201634.2334.3534.0334.11206,973
8/22/201634.1734.2033.9534.09212,247
8/19/201634.2434.3233.9034.18232,524
8/18/201634.0834.3933.9534.24314,407
8/17/201634.0534.2133.9034.02182,918
8/16/201634.4134.4134.2034.24170,554
8/15/201634.4634.4634.2034.29387,003
8/12/201634.5434.5434.2434.35165,537
8/11/201634.4734.4734.1534.29215,320
8/10/201634.6534.6934.0834.35403,140
8/9/201634.1534.7034.1534.56392,688
8/8/201634.0034.3633.9734.13249,320
8/5/201633.9234.0033.7533.97162,441
8/4/201633.9533.9533.6833.90208,605
8/3/201633.3033.9133.2833.89348,827
8/2/201633.4933.6033.0433.25339,418
8/1/201633.4633.7533.2033.39533,735
7/29/201633.1833.4533.1833.45216,641
7/28/201633.2733.3933.1733.28171,254
7/27/201633.0633.3133.0633.27163,619
7/26/201633.0633.3533.0533.07190,613
7/25/201633.1533.3533.0133.18210,593
7/22/201633.0033.2332.9333.13128,632
7/21/201633.1433.3432.8033.04238,354
7/20/201633.2633.2632.9033.14156,575
7/19/201633.2533.3532.9633.25198,697
7/18/201633.0133.4933.0133.37319,510
7/15/201633.0033.2032.7733.04397,174
7/14/201632.9833.0032.6732.94281,820
7/13/201632.8332.9932.7532.86293,480
7/12/201632.6533.0032.6232.82287,454
7/11/201632.6532.8232.5732.65157,111
7/8/201632.6832.8032.5532.61213,018
7/7/201632.7032.8032.5132.70182,108
7/6/201632.7232.7732.5032.72232,837
7/5/201632.6732.8132.5632.72173,690
7/1/201632.8233.0032.5832.87199,282
6/30/201632.8432.8832.5432.85190,778
6/29/201632.6032.8232.3732.82247,743
6/28/201632.2232.6432.1132.41291,641
6/27/201632.7432.8531.8531.88459,484
6/24/201631.8532.8131.7232.76466,676
6/23/201632.6933.0032.6032.86272,163
6/22/201632.5832.7032.4532.60145,588
6/21/201632.5232.6532.3432.51168,016
6/20/201632.6432.7432.5232.52235,373
6/17/201632.3332.5732.3032.50145,945
6/16/201631.9832.3931.8832.33173,346
6/15/201632.5032.5932.3832.50246,826
6/14/201632.5032.5532.2232.41211,344
6/13/201632.5032.7332.4832.57309,862
6/10/201632.6232.8832.5032.57286,593
6/9/201632.6532.8932.5532.84333,020
6/8/201632.6032.8932.5732.66237,647
6/7/201632.7733.0032.5032.50311,843
6/6/201632.7233.1232.5932.76403,448
6/3/201632.5432.8532.5032.72224,787
6/2/201632.6832.8632.4032.57320,861
6/1/201632.2532.9032.1832.90322,878
5/31/201632.2232.3732.1332.16193,567
5/27/201632.0032.3932.0032.18122,056
5/26/201632.0832.2331.9232.11157,653
5/25/201631.7532.1731.7332.00239,347
5/24/201631.4931.8631.4931.75192,656
5/23/201631.4531.7631.4231.46168,176
5/20/201631.4231.7031.3631.45146,779
5/19/201631.8031.8031.0431.45225,603
5/18/201632.0632.1131.6231.85213,216
5/17/201632.0532.2531.8732.24255,436
5/16/201631.9332.0731.7732.05256,080
5/13/201632.0032.0331.7631.76329,585
5/12/201632.1432.1931.6631.87210,857
5/11/201631.8332.2031.8031.91211,345
5/10/201631.6331.8831.6331.88174,390
5/9/201631.6331.7531.2531.63178,549
5/6/201630.8831.6530.8831.49330,651
5/5/201631.2031.2530.8230.87140,829
5/4/201631.1531.2430.8931.17103,360
5/3/201631.1231.1430.5731.11137,635
5/2/201631.1431.3431.1031.23165,393
4/29/201631.2431.3630.9131.22278,145
4/28/201631.4431.6531.2831.29326,074
4/27/201631.5931.7931.4231.65228,109
4/26/201631.7532.0831.4931.82265,585
4/25/201631.5531.8831.2231.62205,630
4/22/201631.1831.5531.1631.44151,672
4/21/201631.1531.5031.0231.17180,042
4/20/201631.4131.4730.9231.32177,864
4/19/201631.3531.4730.8331.37227,872
4/18/201631.6432.1931.3331.47379,726
4/15/201631.6531.6531.4331.51157,281
4/14/201631.4931.6431.3331.48177,146
4/13/201631.4231.5031.2031.32159,796
4/12/201631.0731.4030.8931.23167,537
4/11/201630.9031.1030.8030.97123,436
4/8/201630.8230.9630.5930.75131,524
4/7/201630.6230.8530.3330.52142,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center