$30.12 +0.11 (%) Main Street Capital Corp - NYSE

Dec. 19, 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
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
10/6/201430.7531.0230.4130.50181,911
10/3/201430.7830.8930.6130.74134,819
10/2/201430.3430.6830.2830.62171,477
10/1/201430.6830.6830.2030.34299,851
9/30/201431.4231.6030.5730.64381,864
9/29/201431.4031.6031.2531.41219,998
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center