$36.56 -0.07 (%) Main Street Capital Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201636.6336.6636.4036.56393,326
12/8/201636.4836.7036.4136.63342,627
12/7/201636.2136.5436.0336.43215,760
12/6/201636.5436.5436.1736.37278,320
12/5/201636.2536.4136.1136.41233,441
12/2/201636.6636.6635.9036.07341,010
12/1/201636.4536.6536.3736.56209,226
11/30/201636.4336.4536.1636.42274,052
11/29/201636.1536.3836.0036.15321,792
11/28/201636.5036.5036.0636.18323,021
11/25/201636.2736.5436.1036.54215,620
11/23/201635.8736.2335.7536.14269,352
11/22/201636.1136.1735.6635.74303,435
11/21/201636.4436.5935.9336.10318,422
11/18/201636.3036.5136.1236.51306,825
11/17/201635.8336.3935.8136.31334,781
11/16/201636.3236.3935.9236.09354,594
11/15/201636.4336.4836.0436.28370,465
11/14/201636.8936.9136.1736.40401,705
11/11/201635.8536.9535.6336.81522,653
11/10/201634.5536.0034.4536.00878,891
11/9/201633.5634.5033.5034.21368,731
11/8/201633.7934.0933.6633.99283,388
11/7/201633.1033.9733.1033.87306,724
11/4/201632.3033.1332.1832.98262,279
11/3/201632.5232.5232.1232.23324,170
11/2/201633.3333.3532.5232.65365,521
11/1/201633.6233.9533.1733.32184,125
10/31/201634.1534.1533.5433.56185,620
10/28/201633.8934.2333.8034.05207,151
10/27/201634.2534.3133.8733.88183,496
10/26/201634.0934.2933.9034.17150,584
10/25/201634.0334.3034.0334.29158,937
10/24/201633.7034.1533.7034.04206,069
10/21/201633.3233.7733.2533.69122,059
10/20/201633.5333.6233.0733.29287,987
10/19/201633.2533.8833.1533.78189,794
10/18/201633.4033.4033.1433.21235,607
10/17/201633.6033.6633.1333.44288,244
10/14/201634.2434.3033.5233.59320,606
10/13/201634.3534.4934.0034.16264,065
10/12/201634.3534.6234.3534.43237,273
10/11/201634.4534.6234.3434.39215,161
10/10/201634.6534.6834.4134.50113,035
10/7/201634.6234.6434.2634.47126,961
10/6/201634.4434.7534.2234.51256,691
10/5/201634.4034.5334.4034.44141,248
10/4/201634.3634.5334.3334.42154,081
10/3/201634.3034.4834.2134.33296,726
9/30/201634.5334.5834.3334.33349,344
9/29/201634.3334.5534.2034.42263,269
9/28/201634.2534.4434.1734.39116,049
9/27/201634.1534.3434.0134.23138,759
9/26/201634.1334.3534.0034.11149,821
9/23/201634.2834.2833.9834.05291,252
9/22/201634.4934.4934.2034.36130,953
9/21/201634.2334.3434.1134.28142,173
9/20/201634.0734.3233.9834.09181,092
9/19/201634.3834.4733.8233.89342,771
9/16/201634.0034.4633.8934.40318,770
9/15/201633.8034.1733.6834.14171,928
9/14/201633.8533.8833.4433.80233,389
9/13/201634.2234.2533.7233.73325,150
9/12/201634.0134.4633.9034.29297,848
9/9/201634.5734.5734.0534.15344,101
9/8/201634.5534.7234.4334.59193,659
9/7/201634.5034.6534.3634.58166,310
9/6/201634.5134.6534.4534.57215,236
9/2/201634.3034.4934.2034.47196,987
9/1/201634.3634.4033.9534.28293,120
8/31/201634.5034.5034.1034.36254,341
8/30/201634.4734.5634.3534.53210,313
8/29/201634.1534.4534.0034.45186,649
8/26/201634.0034.2633.9334.12212,167
8/25/201634.0534.2433.9033.93332,278
8/24/201634.1134.2433.8434.08284,287
8/23/201634.2334.3534.0334.11206,973
8/22/201634.1734.2033.9534.09212,247
8/19/201634.2434.3233.9034.18232,524
8/18/201634.0834.3933.9534.24314,407
8/17/201634.0534.2133.9034.02182,918
8/16/201634.4134.4134.2034.24170,554
8/15/201634.4634.4634.2034.29387,003
8/12/201634.5434.5434.2434.35165,537
8/11/201634.4734.4734.1534.29215,320
8/10/201634.6534.6934.0834.35403,140
8/9/201634.1534.7034.1534.56392,688
8/8/201634.0034.3633.9734.13249,320
8/5/201633.9234.0033.7533.97162,441
8/4/201633.9533.9533.6833.90208,605
8/3/201633.3033.9133.2833.89348,827
8/2/201633.4933.6033.0433.25339,418
8/1/201633.4633.7533.2033.39533,735
7/29/201633.1833.4533.1833.45216,641
7/28/201633.2733.3933.1733.28171,254
7/27/201633.0633.3133.0633.27163,619
7/26/201633.0633.3533.0533.07190,613
7/25/201633.1533.3533.0133.18210,593
7/22/201633.0033.2332.9333.13128,632
7/21/201633.1433.3432.8033.04238,354
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center