Main Street Capital Corp $31.56

down -0.08


17/4/2014 06:40 PM  |  NYSE : MAIN  
Industries : Financial Services / Diversified Investments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAIN historical data

Date Open High Low Close Volume
4/17/201431.6731.7731.4531.56264,398
4/16/201431.6531.6831.3931.64256,739
4/15/201431.8132.0031.3431.64392,041
4/14/201431.7531.8231.4531.69380,501
4/11/201431.3231.9031.2531.54413,454
4/10/201432.0932.0931.4431.44447,098
4/9/201431.5132.2931.4832.011,066,000
4/8/201431.3031.4731.1531.403,318,350
4/7/201433.2233.2232.5232.58305,460
4/4/201433.7033.8133.1033.18304,812
4/3/201433.7033.8633.3233.54208,624
4/2/201433.0633.6632.9733.54292,353
4/1/201432.9433.1032.7732.97184,073
3/31/201433.2133.2132.8532.86325,743
3/28/201432.9233.1532.6732.84165,007
3/27/201432.4133.2132.4132.89237,812
3/26/201433.4533.4532.3632.40399,805
3/25/201433.4833.7033.1233.33168,670
3/24/201433.3233.5133.0633.37298,651
3/21/201433.7833.8433.1233.32532,002
3/20/201433.2633.5832.8333.56295,441
3/19/201433.8133.8833.2433.48262,974
3/18/201434.1334.1333.7033.81218,367
3/17/201434.2534.3333.6834.20265,562
3/14/201434.2134.5833.8233.92274,655
3/13/201434.8334.9034.1234.36222,327
3/12/201434.5234.7434.2934.70212,875
3/11/201435.0035.0034.4834.56227,479
3/10/201434.0534.8334.0534.83286,209
3/7/201434.4434.4633.8533.99228,456
3/6/201434.3234.6034.0434.17283,145
3/5/201434.4634.6034.1234.27357,126
3/4/201434.5734.9434.4234.51596,911
3/3/201434.9634.9934.3334.57299,683
2/28/201435.2135.5034.8335.10244,870
2/27/201434.6934.9534.5234.81207,318
2/26/201434.6235.0334.6234.75283,999
2/25/201435.4335.5934.3834.49403,967
2/24/201435.1535.6735.1235.36197,271
2/21/201435.3935.3934.9935.15262,186
2/20/201434.8135.4434.8035.28213,137
2/19/201435.1735.3334.5634.70207,267
2/18/201434.5135.4734.5135.11366,558
2/14/201434.7334.8234.5034.70162,338
2/13/201434.3134.8634.2934.67220,293
2/12/201434.1734.6134.0634.46274,355
2/11/201433.8734.1033.6334.04247,733
2/10/201433.4133.8133.0733.71281,685
2/7/201432.9033.4932.7533.32253,414
2/6/201432.2133.0832.1432.69227,071
2/5/201432.5432.5431.4532.23575,330
2/4/201432.9533.0832.5332.59291,536
2/3/201433.8833.9932.3632.64493,316
1/31/201433.6134.0933.5733.88213,522
1/30/201433.5034.2433.4634.01196,917
1/29/201433.8133.9033.2233.35216,161
1/28/201433.3434.0033.1933.96216,852
1/27/201434.2134.4033.0333.43371,998
1/24/201434.6034.7133.8734.21307,076
1/23/201435.0835.0834.7134.81185,259
1/22/201435.2735.2734.8935.13171,114
1/21/201434.5035.5034.4335.04525,012
1/17/201434.7634.8233.4834.15844,683
1/16/201434.5535.7234.5035.69503,275
1/15/201434.8734.9334.4934.66304,070
1/14/201433.9034.7833.8334.68336,579
1/13/201434.0534.1233.6933.84222,357
1/10/201433.8534.0733.8033.98142,402
1/9/201434.0034.0433.7233.87168,481
1/8/201434.1134.1733.7233.88253,280
1/7/201433.9434.7533.8634.04313,660
1/6/201433.4833.9333.4633.74359,437
1/3/201432.7333.6932.6233.29466,505
1/2/201432.7032.7132.1332.27223,580
12/31/201332.5232.9132.5232.69223,588
12/30/201333.0533.1332.5032.50254,238
12/27/201333.1133.1132.7032.95155,304
12/26/201333.1533.1832.9732.97200,304
12/24/201332.9133.2132.7933.13113,248
12/23/201332.8032.8532.5432.77280,223
12/20/201332.2532.7932.1532.74307,532
12/19/201332.6032.6132.1032.13152,654
12/18/201332.2832.5332.1232.50217,644
12/17/201331.8532.1931.6032.18251,125
12/16/201332.2132.2531.8232.04226,393
12/13/201331.7532.1431.5532.03245,661
12/12/201332.4032.4031.7131.75262,831
12/11/201332.3332.4832.1832.33237,884
12/10/201332.4032.5432.0532.26202,154
12/9/201332.2732.5231.9632.35200,470
12/6/201331.7032.1831.5732.15169,240
12/5/201332.0032.0331.5131.55157,055
12/4/201331.7432.1531.3631.99235,892
12/3/201331.7131.8731.5131.78366,831
12/2/201332.9532.9531.6331.75463,073
11/29/201332.8832.9932.7532.95149,813
11/27/201332.4032.7532.3432.71227,637
11/26/201332.2732.5032.0632.31233,908
11/25/201331.8732.3931.8332.15231,943
11/22/201331.6631.8531.6031.79238,175
Trading Center