$31.23 +0.15 (%) Main Street Capital Corp - NYSE

Mar. 3, 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
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
1/5/201529.4529.7028.9129.14373,212
1/2/201529.2429.6629.0329.49239,826
12/31/201429.3929.4629.1429.24357,050
12/30/201429.0629.3128.8829.30288,695
12/29/201429.4629.5429.0129.20325,851
12/26/201430.1830.2329.8929.89116,995
12/24/201430.0030.3229.7430.13235,553
12/23/201429.9930.0829.7529.94155,010
12/22/201430.1230.2029.7529.82145,048
12/19/201430.2130.3129.8830.12210,353
12/18/201429.9630.0529.5130.01274,827
12/17/201428.0029.3827.8729.34339,017
12/16/201429.3029.3028.0828.08591,813
12/15/201429.5329.8229.4129.59250,467
12/12/201430.1630.1729.1829.48418,191
12/11/201430.6730.7230.1730.22195,506
12/10/201430.6730.8930.5330.59203,484
12/9/201430.9530.9530.3330.68341,950
12/8/201431.6531.6530.4430.94344,322
12/5/201431.9432.0031.5831.67167,553
12/4/201431.7032.0431.6631.89157,609
12/3/201431.5532.0031.4331.72234,498
12/2/201431.9932.1331.5531.59291,890
12/1/201432.2632.3031.6132.14340,720
11/28/201432.7032.7032.4732.4793,228
11/26/201432.3532.7032.2832.68161,546
11/25/201432.4232.4932.1732.35156,188
11/24/201432.3332.5032.1532.41179,042
11/21/201432.4932.5032.1532.21148,815
11/20/201432.2532.4932.1732.4482,272
11/19/201432.3632.4932.1632.30143,964
11/18/201432.2732.7232.2432.28187,803
11/17/201432.4032.5632.2132.41200,705
11/14/201432.4032.4232.1532.41146,211
11/13/201432.3532.4032.2232.38111,547
11/12/201432.2232.3532.1532.35226,987
11/11/201432.2332.2532.0832.18115,609
11/10/201432.2732.3732.0732.25131,710
11/7/201431.7932.2731.6332.27209,398
11/6/201431.9332.0031.5031.55295,666
11/5/201432.0032.0531.8031.97167,510
11/4/201431.8531.9831.3931.89190,783
11/3/201431.8831.9031.6531.85172,635
10/31/201431.9331.9431.6131.78126,192
10/30/201431.6331.7431.4031.67125,853
10/29/201431.3031.6831.2331.67195,907
10/28/201431.0031.2830.8731.28202,262
10/27/201430.8430.9730.5830.79178,113
10/24/201430.6230.9530.6030.94169,800
10/23/201430.7630.8430.4730.49176,921
10/22/201430.7230.8830.3930.44225,633
10/21/201430.3030.8130.2930.66226,048
10/20/201430.0030.2430.0030.20158,639
10/17/201429.8530.3429.7129.96232,096
10/16/201426.8829.4926.8329.48470,137
10/15/201428.2728.3026.4227.48989,530
10/14/201428.9829.1628.2128.40473,578
10/13/201429.7029.8828.7028.98401,896
10/10/201430.3630.4829.6629.70249,580
10/9/201430.6030.7330.2030.34114,169
10/8/201430.4030.5030.1130.49156,273
10/7/201430.4530.6330.3430.40160,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center