$30.87 +0.08 (%) Main Street Capital Corp - NYSE

May. 29, 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
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
4/9/201530.8231.2430.7931.22163,092
4/8/201530.9430.9930.7630.87114,013
4/7/201531.1531.2430.8630.95188,282
4/6/201530.8531.2430.8031.21149,810
4/2/201530.8231.0930.8030.8978,601
4/1/201530.9031.0130.7530.82119,248
3/31/201530.8531.1330.8030.90170,074
3/30/201530.7930.9830.6330.89258,346
3/27/201530.9130.9230.6230.70125,736
3/26/201531.0831.2531.0531.05150,983
3/25/201531.2531.3231.0631.07234,370
3/24/201531.2331.3430.9731.19246,801
3/23/201531.0031.2530.9931.22217,615
3/20/201530.7531.0030.7130.98252,896
3/19/201530.4130.5830.2530.55227,320
3/18/201530.4430.5630.2530.39352,606
3/17/201530.5030.6830.2630.44162,444
3/16/201530.9231.0930.3530.66392,637
3/13/201530.7630.9230.2530.85307,964
3/12/201530.6230.8430.4430.80217,376
3/11/201530.4230.6130.3330.60360,138
3/10/201529.9830.5429.8930.331,459,701
3/9/201531.3831.5731.0831.14251,760
3/6/201531.5131.7931.2331.42230,822
3/5/201531.2131.5431.0631.47228,215
3/4/201531.1731.2630.9331.12137,619
3/3/201531.1131.2930.9031.23262,941
3/2/201531.0131.5030.8631.08239,845
2/27/201530.7631.4230.7630.95266,426
2/26/201530.9430.9630.5230.69199,079
2/25/201530.7031.0530.5830.93150,647
2/24/201530.5530.6930.5130.64142,482
2/23/201530.7130.7130.4130.55153,739
2/20/201530.7130.7430.3330.71152,817
2/19/201530.7630.9930.6430.74167,761
2/18/201531.2631.2630.7530.77147,567
2/17/201530.8231.3530.6531.30256,506
2/13/201530.7030.8430.6130.82155,794
2/12/201530.4130.6630.3330.59165,248
2/11/201530.2330.3230.0030.26109,026
2/10/201530.6630.7030.1130.30123,598
2/9/201530.5130.7330.3530.64132,208
2/6/201530.4830.6730.3530.57169,022
2/5/201530.0030.4029.9630.40153,036
2/4/201530.2030.4029.8229.97170,098
2/3/201529.4030.1929.2130.19203,460
2/2/201529.0329.2028.8029.20143,021
1/30/201529.0129.3228.9128.99120,213
1/29/201529.1729.2628.8729.14152,122
1/28/201529.4429.5029.0029.05125,968
1/27/201529.4529.5029.2529.35169,175
1/26/201529.2929.5229.0729.52151,389
1/23/201529.7729.7729.2129.30179,769
1/22/201529.6029.8429.3829.72220,817
1/21/201528.5029.5228.4429.50290,221
1/20/201528.2028.5827.8228.40301,219
1/16/201527.7428.0127.6727.87252,434
1/15/201528.2128.3327.8327.94246,328
1/14/201528.5028.6028.0228.19205,601
1/13/201528.9529.1028.5028.56207,186
1/12/201529.0129.0528.7028.81180,407
1/9/201528.8229.1928.7629.06214,353
1/8/201528.9729.1628.6528.81258,947
1/7/201528.3728.8228.3128.82263,986
1/6/201529.1529.1728.1128.34403,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center