Main Street Capital Corp (NY: MAIN )

47.31 +0.53 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.50 46.84 46.48 46.78 302,251 +0.38(+0.82%)
Mar 26, 2024 46.28 46.45 46.11 46.40 342,251 +0.27(+0.59%)
Mar 25, 2024 45.99 46.46 45.99 46.13 352,653 +0.13(+0.28%)
Mar 22, 2024 46.22 46.31 45.85 46.00 253,055 -0.12(-0.26%)
Mar 21, 2024 46.06 46.62 46.04 46.12 359,348 +0.08(+0.17%)
Mar 20, 2024 45.83 46.09 45.67 46.04 408,062 +0.14(+0.31%)
Mar 19, 2024 45.89 46.00 45.61 45.90 400,717 +0.17(+0.37%)
Mar 18, 2024 46.04 46.14 45.70 45.73 388,596 -0.17(-0.37%)
Mar 15, 2024 45.63 46.06 45.50 45.90 518,447 +0.38(+0.83%)
Mar 14, 2024 45.96 45.96 45.36 45.52 266,208 -0.36(-0.78%)
Mar 13, 2024 46.05 46.08 45.71 45.88 288,021 +0.03(+0.06%)
Mar 12, 2024 45.72 45.92 45.40 45.85 250,937 +0.13(+0.28%)
Mar 11, 2024 45.56 46.00 45.56 45.72 424,025 +0.17(+0.37%)
Mar 08, 2024 45.70 46.05 45.53 45.55 225,594 -0.15(-0.33%)
Mar 07, 2024 45.82 45.84 45.55 45.70 315,064 -0.01(-0.02%)
Mar 06, 2024 45.22 45.88 45.21 45.71 414,381 +0.78(+1.74%)
Mar 05, 2024 45.22 45.42 44.90 44.93 307,911 -0.29(-0.63%)
Mar 04, 2024 45.03 45.36 44.91 45.22 398,007 +0.31(+0.68%)
Mar 01, 2024 45.11 45.24 44.62 44.91 458,665 -0.27(-0.59%)
Feb 29, 2024 44.99 45.21 44.88 45.18 293,195 +0.28(+0.62%)
Feb 28, 2024 45.54 45.66 44.76 44.90 313,393 -0.63(-1.39%)
Feb 27, 2024 45.51 45.56 45.14 45.53 315,308 +0.14(+0.30%)
Feb 26, 2024 44.97 45.86 44.77 45.39 430,075 +0.57(+1.28%)
Feb 23, 2024 44.77 45.15 44.40 44.82 506,425 -0.39(-0.85%)
Feb 22, 2024 44.45 45.21 44.36 45.21 744,869 +0.85(+1.92%)
Feb 21, 2024 44.36 44.50 44.15 44.36 280,427 +0.00(+0.00%)
Feb 20, 2024 44.36 44.67 44.20 44.36 414,831 +0.00(+0.00%)
Feb 16, 2024 44.26 44.53 44.09 44.36 361,680 +0.05(+0.11%)
Feb 15, 2024 44.18 44.35 44.05 44.31 477,353 +0.42(+0.97%)
Feb 14, 2024 43.94 44.31 43.82 43.88 343,853 +0.07(+0.16%)
Feb 13, 2024 43.77 43.96 43.39 43.81 308,735 -0.36(-0.81%)
Feb 12, 2024 44.03 44.38 43.92 44.17 256,600 +0.17(+0.38%)
Feb 09, 2024 43.99 44.05 43.65 44.00 416,012 -0.05(-0.11%)
Feb 08, 2024 44.33 44.45 43.81 44.05 311,334 -0.44(-1.00%)
Feb 07, 2024 44.47 44.70 44.23 44.49 372,577 +0.07(+0.16%)
Feb 06, 2024 44.40 44.58 44.18 44.43 367,961 +0.17(+0.38%)
Feb 05, 2024 44.53 44.55 43.89 44.26 451,178 -0.31(-0.71%)
Feb 02, 2024 43.95 44.73 43.95 44.57 291,325 +0.37(+0.85%)
Feb 01, 2024 44.65 44.78 43.64 44.20 433,296 -0.31(-0.71%)
Jan 31, 2024 45.19 45.26 44.51 44.51 341,451 -0.69(-1.52%)
Jan 30, 2024 44.86 45.20 44.79 45.20 284,403 +0.43(+0.97%)
Jan 29, 2024 45.06 45.09 44.50 44.77 331,660 -0.28(-0.61%)
Jan 26, 2024 44.77 45.13 44.73 45.04 250,992 +0.24(+0.53%)
Jan 25, 2024 44.83 44.96 44.60 44.81 307,918 +0.18(+0.40%)
Jan 24, 2024 44.73 45.03 44.61 44.63 397,240 +0.05(+0.11%)
Jan 23, 2024 44.38 44.65 44.01 44.58 352,689 +0.19(+0.42%)
Jan 22, 2024 43.67 44.42 43.62 44.40 448,122 +0.99(+2.29%)
Jan 19, 2024 43.26 43.42 43.04 43.40 315,538 +0.29(+0.68%)
Jan 18, 2024 43.10 43.20 42.78 43.11 258,150 +0.18(+0.41%)
Jan 17, 2024 42.76 43.10 42.74 42.93 366,756 -0.03(-0.07%)
Jan 16, 2024 42.76 43.01 42.53 42.96 346,468 -0.07(-0.16%)
Jan 12, 2024 43.19 43.29 42.87 43.03 277,162 +0.08(+0.18%)
Jan 11, 2024 42.99 43.03 41.96 42.95 428,908 -0.09(-0.21%)
Jan 10, 2024 43.06 43.32 43.01 43.04 357,420 +0.00(+0.00%)
Jan 09, 2024 43.18 43.42 43.02 43.04 385,841 -0.21(-0.48%)
Jan 08, 2024 42.76 43.26 42.76 43.25 497,949 +0.26(+0.59%)
Jan 05, 2024 42.91 43.05 42.75 42.99 366,902 -0.03(-0.07%)
Jan 04, 2024 42.53 43.24 42.52 43.02 462,249 +0.50(+1.18%)
Jan 03, 2024 42.48 42.66 42.10 42.52 457,952 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.