$31.13 -0.04 (%) Main Street Capital Corp - New York Stock Exchange, Inc.

May. 5, 2016 | 10:58 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAIN historical data

Date Open High Low Close Volume
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
4/6/201630.4731.0230.4730.74145,106
4/5/201630.6631.0830.4230.57177,478
4/4/201631.2531.3230.8730.87202,409
4/1/201631.1431.4231.0331.27215,443
3/31/201631.3731.4631.1331.35273,487
3/30/201631.4331.5731.2731.46275,419
3/29/201630.8431.4630.7031.33250,106
3/28/201631.0531.2530.7530.97183,660
3/24/201630.7531.1430.4630.94160,870
3/23/201631.2531.3230.8630.90150,109
3/22/201631.2031.4631.0131.35369,809
3/21/201631.1731.5031.0131.19186,048
3/18/201631.4931.5031.0031.18248,182
3/17/201631.1431.5330.6731.26351,924
3/16/201630.7431.2330.5531.17235,754
3/15/201630.7530.7530.1030.72218,412
3/14/201630.7430.7430.4630.73152,890
3/11/201630.6230.7230.3930.67222,315
3/10/201630.5030.7530.0130.52455,387
3/9/201629.4330.5029.4330.42451,984
3/8/201629.8929.8929.2829.42281,101
3/7/201629.4729.9829.2529.85274,172
3/4/201630.2530.8829.1329.69393,128
3/3/201630.0030.5530.0030.18246,563
3/2/201629.4730.2429.4729.99420,657
3/1/201629.7029.8529.3229.71240,352
2/29/201628.7929.5028.5529.42262,715
2/26/201628.4029.1028.4028.83212,645
2/25/201627.9028.6827.7528.12426,776
2/24/201627.4027.9827.1027.90297,435
2/23/201627.8027.9627.2027.59167,909
2/22/201627.8628.1527.5127.96361,320
2/19/201628.3628.4127.6527.66273,511
2/18/201628.6428.7428.2928.45319,447
2/17/201628.4428.9028.0528.60343,502
2/16/201628.2128.3327.7528.18273,280
2/12/201627.1427.6827.1027.68202,414
2/11/201627.2727.7926.9027.01358,172
2/10/201627.9428.0227.5727.67202,079
2/9/201627.0227.9527.0027.68470,102
2/8/201627.8627.9827.0727.12420,236
2/5/201627.8428.5027.8427.98206,968
2/4/201627.6828.2527.6428.00212,093
2/3/201627.8428.1027.2327.76233,072
2/2/201628.3728.3727.6627.97271,446
2/1/201628.8728.9028.2028.37239,337
1/29/201628.9829.9828.8228.89416,210
1/28/201628.7928.8828.2628.80270,674
1/27/201628.4928.8028.0328.48260,368
1/26/201627.7328.5927.7328.59236,050
1/25/201627.5028.0527.4327.63273,985
1/22/201627.5227.8626.7727.63360,863
1/21/201626.4627.9126.3526.79425,263
1/20/201626.6826.7824.2126.351,462,707
1/19/201627.6627.9726.8027.08465,421
1/15/201627.0927.8326.6427.28670,158
1/14/201628.1428.1426.3227.35670,894
1/13/201628.8528.9328.0128.15250,383
1/12/201628.8628.9828.5828.75322,339
1/11/201628.9629.1928.5828.84280,643
1/8/201629.2429.5928.7028.82247,950
1/7/201629.3829.6029.0029.03260,272
1/6/201629.3530.3829.1229.77349,707
1/5/201629.2129.7029.0429.67134,379
1/4/201628.7529.2428.6529.18244,334
12/31/201529.0629.7829.0629.08253,959
12/30/201529.4129.7329.0929.10228,659
12/29/201529.9030.1429.4229.47252,430
12/28/201530.2730.2729.7029.87194,192
12/24/201530.7030.7030.1730.47197,561
12/23/201529.8330.4929.8330.20243,319
12/22/201528.8929.9928.8329.71263,422
12/21/201528.8330.0028.7728.82444,601
12/18/201529.2229.2628.6228.82373,477
12/17/201529.3329.4829.1129.28389,215
12/16/201529.2329.3828.7029.26291,001
12/15/201528.7629.4128.5229.02471,855
12/14/201530.2030.4628.7429.05638,164
12/11/201530.6230.9129.9230.15354,107
12/10/201530.1431.0229.8630.92365,466
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center