Main Street Capital Corp $31.97

up +0.04


25/7/2014 04:02 PM  |  NYSE : MAIN  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAIN historical data

Date Open High Low Close Volume
7/25/201431.8432.1031.8431.97153,058
7/24/201431.7431.9531.6931.93140,012
7/23/201431.6431.8131.5631.80144,150
7/22/201431.6931.9331.4931.52222,148
7/21/201431.7431.8131.5531.66156,129
7/18/201431.5631.9131.5331.77160,190
7/17/201432.0132.2031.4531.47226,372
7/16/201432.4332.4332.1132.20257,054
7/15/201432.2932.4332.1232.30183,942
7/14/201432.3532.4432.1732.20178,399
7/11/201432.0932.2832.0232.20182,598
7/10/201431.9332.1531.7032.13290,884
7/9/201431.9232.3731.8332.23250,557
7/8/201432.2232.3531.7231.95383,084
7/7/201432.5232.5832.2632.35282,955
7/3/201432.7532.9832.5232.63130,089
7/2/201432.8532.9032.5632.69324,538
7/1/201432.9433.4732.8232.87519,961
6/30/201432.4433.0932.3932.93839,342
6/27/201432.1032.5131.5132.514,071,233
6/26/201431.8932.2531.5832.20502,677
6/25/201431.6331.9631.6031.90339,715
6/24/201431.5331.8231.4731.59378,459
6/23/201431.4831.8431.3731.56368,505
6/20/201431.5831.6331.3831.48418,832
6/19/201431.6731.7631.4031.46384,591
6/18/201431.1631.7031.1531.67474,877
6/17/201431.4331.7531.3231.52341,203
6/16/201431.4431.4731.2731.45229,347
6/13/201431.7031.8031.2331.44278,983
6/12/201431.4031.6731.2531.65214,610
6/11/201431.4531.6231.3031.39191,499
6/10/201431.7231.7431.3231.56227,023
6/9/201431.6431.7531.4431.75300,226
6/6/201431.6131.8031.5331.75247,176
6/5/201431.1531.4731.0731.47251,099
6/4/201431.1831.1930.8731.11248,718
6/3/201431.0031.2530.7631.18258,041
6/2/201431.1231.3030.5631.09328,021
5/30/201431.4831.5530.5231.03696,368
5/29/201431.2031.6031.2031.43241,006
5/28/201431.4731.6031.1031.20287,322
5/27/201431.6731.8031.3631.48290,836
5/23/201430.5031.4230.4931.37352,174
5/22/201430.3330.6730.2030.49334,681
5/21/201430.2130.4930.0430.19292,526
5/20/201430.3930.5730.0530.23357,810
5/19/201430.0730.3930.0030.33208,901
5/16/201429.8330.2029.7930.11340,517
5/15/201430.2530.2529.7629.96379,342
5/14/201430.2530.3930.1030.20353,062
5/13/201430.0730.3629.9430.22388,728
5/12/201429.7430.2329.6030.02419,481
5/9/201430.8031.0028.6929.551,403,150
5/8/201431.2431.3630.8030.82384,233
5/7/201431.0131.2230.7031.15405,867
5/6/201431.3831.3830.8531.02334,149
5/5/201431.3031.4231.2031.38168,279
5/2/201431.8231.9531.3531.36252,755
5/1/201431.4631.7931.3331.70364,059
4/30/201431.4031.5231.2031.44313,503
4/29/201431.3331.6631.3031.44394,791
4/28/201431.8631.8631.1431.25513,894
4/25/201432.3032.3031.8131.86283,661
4/24/201432.3632.5132.1232.30392,362
4/23/201432.1432.3431.9432.17326,657
4/22/201431.9432.3731.8232.08489,523
4/21/201431.6531.6731.4631.53295,406
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
4/9/201431.5132.2931.4832.011,066,005
4/8/201431.3031.4731.1531.403,318,347
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
Trading Center