$28.09 -0.45 (%) Main Street Capital Corp - NYSE

Aug. 31, 2015 | 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
8/31/201528.4428.4428.0828.09268,642
8/28/201528.3028.5628.0728.54282,645
8/27/201528.0828.5028.0528.42279,543
8/26/201527.7627.9727.1527.77443,070
8/25/201528.0028.4127.2727.30497,436
8/24/201527.7728.1926.5027.15778,335
8/21/201528.6228.8428.3128.38423,726
8/20/201529.2329.3028.8228.82275,413
8/19/201529.4629.5929.1329.39292,558
8/18/201529.5329.6729.3829.58288,636
8/17/201529.5629.8629.4229.72391,143
8/14/201529.4029.6829.3729.56185,338
8/13/201529.3129.5229.1629.43192,720
8/12/201529.2129.3228.6229.27300,888
8/11/201529.2929.4029.1329.30173,000
8/10/201529.3229.6428.9429.51318,891
8/7/201528.7030.2028.6929.18878,513
8/6/201529.9430.0028.5228.71871,193
8/5/201530.3730.5329.7629.89328,949
8/4/201530.3330.5130.0330.20243,144
8/3/201530.3730.5430.2130.34341,588
7/31/201530.5630.7430.3030.39200,768
7/30/201530.6930.8430.4830.60212,405
7/29/201530.7330.9430.5630.67232,430
7/28/201530.2730.9830.2130.59290,823
7/27/201530.4430.4930.1430.30452,244
7/24/201531.3331.4130.3630.61499,684
7/23/201531.7731.9531.2831.31259,921
7/22/201532.3432.4431.6331.74285,357
7/21/201532.4032.4832.1732.44168,291
7/20/201532.7232.7732.2732.31135,351
7/17/201532.8532.9132.6632.73143,616
7/16/201532.7533.1532.6633.08255,561
7/15/201532.8632.8732.4932.60155,513
7/14/201532.5332.8032.4032.77162,445
7/13/201532.4032.6732.2632.52242,722
7/10/201532.0032.2831.7732.15220,308
7/9/201531.7631.9631.6331.75139,296
7/8/201531.7031.7231.4431.59143,798
7/7/201531.7331.8131.2231.80249,897
7/6/201531.8932.0431.6431.83189,574
7/2/201531.9832.0031.8031.9388,301
7/1/201532.1632.1631.8031.98141,761
6/30/201531.8431.9931.6731.91212,782
6/29/201532.2132.3031.6131.77327,684
6/26/201532.4532.7132.4032.59280,419
6/25/201532.4432.4432.1232.39191,046
6/24/201532.0032.3831.9132.34283,053
6/23/201531.9232.2231.8632.00342,174
6/22/201531.6231.9031.5031.80317,051
6/19/201531.5531.5831.3731.37159,364
6/18/201531.6131.7431.5031.57256,389
6/17/201531.5231.5931.4331.51141,700
6/16/201531.4631.5431.2931.41164,717
6/15/201531.5631.6631.3131.63199,578
6/12/201531.5131.6931.3931.65202,439
6/11/201531.2531.5031.2531.50183,302
6/10/201531.2031.3531.0831.24194,804
6/9/201531.0831.2030.9931.10113,387
6/8/201531.3031.3431.0931.09119,160
6/5/201531.0431.3031.0431.30150,242
6/4/201531.2631.2831.0031.01158,678
6/3/201531.1031.2731.0931.27185,733
6/2/201530.9031.1430.8331.09161,617
6/1/201530.9230.9830.7130.86153,735
5/29/201530.7730.9030.6530.87131,326
5/28/201530.6730.8130.5930.79142,526
5/27/201530.6630.7930.6130.68182,938
5/26/201530.8230.9630.6130.70146,431
5/22/201530.9631.0830.7830.90203,673
5/21/201530.9431.0430.9130.98158,068
5/20/201531.0231.1230.9330.96258,613
5/19/201530.8731.0730.7031.07194,039
5/18/201530.7631.0030.7330.84178,265
5/15/201530.7631.0130.6231.01273,715
5/14/201530.9030.9030.6630.76159,762
5/13/201530.7530.8830.6130.81125,898
5/12/201530.7930.8130.5530.66198,062
5/11/201530.5830.8130.5830.79195,581
5/8/201530.8331.0430.3030.73334,384
5/7/201530.5430.6030.3530.47219,990
5/6/201531.2831.2830.5530.63169,718
5/5/201531.4831.5030.8731.06224,675
5/4/201531.3931.5031.3031.50133,650
5/1/201531.3931.4931.2131.44119,938
4/30/201531.4531.4731.2331.33176,665
4/29/201531.4331.5731.3931.50123,978
4/28/201531.3631.5431.2331.5488,330
4/27/201531.4731.5931.2931.35154,992
4/24/201531.3031.4731.2431.39147,190
4/23/201530.9731.3530.9531.30215,018
4/22/201530.8430.9430.5130.90209,947
4/21/201531.2931.2930.6930.84237,380
4/20/201531.1331.2731.0831.1398,882
4/17/201531.2831.3030.9231.05133,881
4/16/201531.3031.4931.1631.46164,986
4/15/201531.2531.3531.1331.33126,654
4/14/201531.1531.2531.0131.25148,931
4/13/201531.2431.3031.0731.13111,058
4/10/201531.2031.2931.1831.26126,157
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!