$32.41 +0.53 (%) Main Street Capital Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center