$27.01 0.00 (%) Main Street Capital Corp - NYSE

Feb. 11, 2016 | 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
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
12/9/201531.0031.1829.7629.86513,459
12/8/201531.1131.7030.8630.98467,254
12/7/201531.9632.0031.1331.31346,982
12/4/201532.0032.1531.7731.96231,071
12/3/201532.4132.4331.7731.96338,068
12/2/201532.2532.4032.0732.28231,532
12/1/201531.9832.3031.9332.12255,164
11/30/201531.5031.9331.4831.91371,117
11/27/201531.4031.5031.1831.4883,853
11/25/201531.2431.4631.2331.35158,453
11/24/201531.3331.4731.1331.24213,823
11/23/201531.1931.5231.1731.44294,213
11/20/201531.0231.4530.8831.14290,973
11/19/201530.5331.2630.4630.89278,860
11/18/201531.1631.2530.3930.47327,771
11/17/201531.2531.9831.1331.18397,061
11/16/201530.6031.2430.5031.24333,625
11/13/201530.3730.9130.3030.65252,771
11/12/201530.2630.5830.0430.37184,871
11/11/201530.4430.5030.3030.32176,717
11/10/201530.3330.5630.1030.29196,714
11/9/201529.9130.6729.8830.36311,510
11/6/201530.6030.6829.6029.87485,696
11/5/201530.3230.6830.1930.59271,896
11/4/201530.4030.7530.2530.27269,815
11/3/201530.5130.5530.1830.36377,082
11/2/201530.0030.6430.0030.55295,422
10/30/201530.2430.3129.9329.98209,129
10/29/201530.2830.5030.1030.17192,914
10/28/201529.7530.4929.5230.37281,328
10/27/201530.4030.4229.5229.85298,357
10/26/201530.0930.4929.7530.44284,229
10/23/201530.5630.5829.9830.05280,927
10/22/201530.1230.7530.1230.37351,855
10/21/201529.9030.1429.8029.96280,078
10/20/201529.6530.0829.5929.75251,026
10/19/201529.0129.6629.0129.59245,503
10/16/201528.9329.3528.8329.32189,294
10/15/201528.6128.8728.3528.83209,382
10/14/201528.5228.7528.2628.29145,947
10/13/201528.3228.8228.2928.59192,522
10/12/201528.8728.8928.2628.37394,919
10/9/201529.3529.4828.7828.80261,341
10/8/201529.1029.4728.9729.38214,263
10/7/201528.6029.2528.5828.98333,303
10/6/201528.0128.5927.9628.51291,379
10/5/201527.8028.0327.7428.01281,146
10/2/201527.3327.7627.1127.74217,949
10/1/201526.6627.7726.6627.69356,852
9/30/201526.5127.0026.4626.66545,989
9/29/201526.8726.9126.1726.38595,178
9/28/201527.7127.7126.0826.86827,247
9/25/201527.8727.9927.7327.79190,249
9/24/201527.6527.8127.5227.72174,873
9/23/201528.0028.2227.7227.77266,741
9/22/201528.4028.4027.9327.98240,556
9/21/201528.2028.4228.1728.27147,500
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center