$30.34 -0.30 (%) Main Street Capital Corp - NYSE

Oct. 1, 2014 | 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
9/30/201431.4231.6030.5730.64381,864
9/29/201431.4031.6031.2531.41219,798
9/26/201431.2531.6331.1931.58153,532
9/25/201431.2131.2730.9831.21148,292
9/24/201430.9731.2630.7131.26213,249
9/23/201431.1831.3230.9730.97230,853
9/22/201431.8831.8831.1431.32233,021
9/19/201431.7532.0831.3832.06316,904
9/18/201432.0032.0031.6931.72118,271
9/17/201432.0032.0031.7931.85109,697
9/16/201431.8132.2531.7232.04164,105
9/15/201432.6032.6031.8231.86277,199
9/12/201432.6532.6832.4232.54158,514
9/11/201432.5232.6032.4032.58117,968
9/10/201432.4432.6832.3832.53100,243
9/9/201432.5632.5832.3732.38118,954
9/8/201432.6732.6832.4532.49123,495
9/5/201432.6032.6932.3732.68110,741
9/4/201432.6132.6932.5032.59147,601
9/3/201432.8232.8232.4632.61159,491
9/2/201432.6332.8132.5032.66128,346
8/29/201432.5032.8032.2932.56289,099
8/28/201432.2932.5332.1232.51121,835
8/27/201432.5832.5832.2132.36133,205
8/26/201432.5132.6232.3532.49201,688
8/25/201432.2332.4432.1232.41146,007
8/22/201432.2532.3932.0532.23191,460
8/21/201432.2332.2632.0132.10192,361
8/20/201432.2232.3432.0732.22211,503
8/19/201432.4032.4932.1432.20166,302
8/18/201432.6032.7932.2932.40203,525
8/15/201432.5032.5532.0132.37215,764
8/14/201432.6032.7332.2932.34152,373
8/13/201432.1032.6532.0732.60297,877
8/12/201431.9732.1231.7831.97224,973
8/11/201431.7132.0531.6131.91383,717
8/8/201431.0031.5631.0031.51166,317
8/7/201431.2831.3330.9231.00141,581
8/6/201431.1431.3831.0631.13119,263
8/5/201431.1931.4031.0031.15198,004
8/4/201430.9631.2830.9031.17158,119
8/1/201430.3530.8930.2630.85252,977
7/31/201431.1531.2330.3830.38522,123
7/30/201431.7031.7831.2931.34205,307
7/29/201431.8632.0231.6031.61230,812
7/28/201432.0032.0731.8031.90159,459
7/25/201431.8432.1031.8431.97153,058
7/24/201431.7431.9531.6931.93140,012
7/23/201431.6431.8131.5631.80144,150
7/22/201431.6931.9331.4931.52222,148
7/21/201431.7431.8131.5531.66156,129
7/18/201431.5631.9131.5331.77160,190
7/17/201432.0132.2031.4531.47226,372
7/16/201432.4332.4332.1132.20257,054
7/15/201432.2932.4332.1232.30183,942
7/14/201432.3532.4432.1732.20178,399
7/11/201432.0932.2832.0232.20182,598
7/10/201431.9332.1531.7032.13290,884
7/9/201431.9232.3731.8332.23250,557
7/8/201432.2232.3531.7231.95383,084
7/7/201432.5232.5832.2632.35282,955
7/3/201432.7532.9832.5232.63130,089
7/2/201432.8532.9032.5632.69324,538
7/1/201432.9433.4732.8232.87519,961
6/30/201432.4433.0932.3932.93839,342
6/27/201432.1032.5131.5132.514,071,233
6/26/201431.8932.2531.5832.20502,677
6/25/201431.6331.9631.6031.90339,715
6/24/201431.5331.8231.4731.59378,459
6/23/201431.4831.8431.3731.56368,505
6/20/201431.5831.6331.3831.48418,832
6/19/201431.6731.7631.4031.46384,591
6/18/201431.1631.7031.1531.67474,877
6/17/201431.4331.7531.3231.52341,203
6/16/201431.4431.4731.2731.45229,347
6/13/201431.7031.8031.2331.44278,983
6/12/201431.4031.6731.2531.65214,610
6/11/201431.4531.6231.3031.39191,499
6/10/201431.7231.7431.3231.56227,023
6/9/201431.6431.7531.4431.75300,226
6/6/201431.6131.8031.5331.75247,176
6/5/201431.1531.4731.0731.47251,099
6/4/201431.1831.1930.8731.11248,718
6/3/201431.0031.2530.7631.18258,041
6/2/201431.1231.3030.5631.09328,021
5/30/201431.4831.5530.5231.03696,368
5/29/201431.2031.6031.2031.43241,006
5/28/201431.4731.6031.1031.20287,322
5/27/201431.6731.8031.3631.48290,836
5/23/201430.5031.4230.4931.37352,174
5/22/201430.3330.6730.2030.49334,681
5/21/201430.2130.4930.0430.19292,526
5/20/201430.3930.5730.0530.23357,810
5/19/201430.0730.3930.0030.33208,901
5/16/201429.8330.2029.7930.11340,517
5/15/201430.2530.2529.7629.96379,342
5/14/201430.2530.3930.1030.20353,062
5/13/201430.0730.3629.9430.22388,728
5/12/201429.7430.2329.6030.02419,481
5/9/201430.8031.0028.6929.551,403,150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center