MAIN: Historical Prices for Main Street Capital Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.08	14.55	13.99	14.38	31,500	14.38
20-Nov-09	14.26	14.49	13.91	13.97	22,800	13.97
19-Nov-09	14.24	14.52	13.92	14.32	23,800	14.32
18-Nov-09	14.03	14.92	13.90	14.14	31,700	14.14
18-Nov-09	$ 0.125 Dividend
17-Nov-09	13.96	14.35	13.90	14.12	41,700	13.99
16-Nov-09	13.83	14.09	13.83	14.09	20,800	13.97
13-Nov-09	13.76	13.94	13.53	13.74	8,400	13.62
12-Nov-09	13.95	14.05	13.76	13.76	16,800	13.64
11-Nov-09	13.75	13.99	13.75	13.91	13,800	13.79
10-Nov-09	14.10	14.10	13.80	13.82	13,400	13.70
9-Nov-09	14.00	14.00	13.65	13.98	21,000	13.86
6-Nov-09	13.52	13.84	13.45	13.75	21,900	13.63
5-Nov-09	13.30	13.56	13.21	13.54	14,300	13.42
4-Nov-09	13.50	13.81	13.27	13.30	20,200	13.18
3-Nov-09	13.45	13.64	13.21	13.53	24,900	13.41
2-Nov-09	13.37	13.56	13.26	13.50	19,100	13.38
30-Oct-09	13.42	13.56	13.29	13.29	31,200	13.17
29-Oct-09	13.49	13.65	13.40	13.47	23,300	13.35
28-Oct-09	13.56	13.56	13.40	13.40	16,600	13.28
27-Oct-09	13.49	13.70	13.43	13.43	24,400	13.31
26-Oct-09	13.52	13.69	13.40	13.40	24,000	13.28
23-Oct-09	13.66	13.77	13.45	13.52	15,700	13.40
22-Oct-09	13.69	13.88	13.52	13.71	15,400	13.59
21-Oct-09	13.54	13.90	13.50	13.55	27,000	13.43
20-Oct-09	13.98	13.98	13.42	13.59	27,100	13.47
19-Oct-09	14.30	14.36	13.87	13.93	23,500	13.81
19-Oct-09	$ 0.125 Dividend
16-Oct-09	14.19	14.36	14.00	14.17	21,300	13.92
15-Oct-09	14.30	14.30	14.00	14.28	12,300	14.03
14-Oct-09	14.25	14.30	14.00	14.29	21,400	14.04
13-Oct-09	14.10	14.32	13.99	14.03	7,600	13.78
12-Oct-09	14.20	14.36	13.99	14.06	17,700	13.81
9-Oct-09	13.87	14.19	13.80	14.19	16,100	13.94
8-Oct-09	13.98	14.00	13.69	13.80	16,800	13.56
7-Oct-09	14.00	14.20	13.63	13.89	19,700	13.65
6-Oct-09	14.00	14.02	13.74	14.02	13,200	13.77
5-Oct-09	14.00	14.06	13.55	13.97	21,000	13.72
2-Oct-09	13.50	14.13	13.50	13.70	35,400	13.46
1-Oct-09	14.17	14.25	13.62	13.62	14,800	13.38
30-Sep-09	14.20	14.50	14.01	14.23	49,000	13.98
29-Sep-09	13.81	14.33	13.58	14.25	99,400	14.00
28-Sep-09	13.98	13.98	13.50	13.74	20,000	13.50
25-Sep-09	13.65	13.77	13.50	13.77	14,300	13.53
24-Sep-09	13.65	13.65	13.50	13.53	23,300	13.29
23-Sep-09	13.66	13.85	13.60	13.65	21,600	13.41
22-Sep-09	13.71	13.71	13.52	13.55	15,500	13.31
21-Sep-09	13.75	14.00	13.51	13.57	18,700	13.33
18-Sep-09	13.58	13.95	13.50	13.74	37,600	13.50
17-Sep-09	13.91	13.91	13.50	13.61	16,000	13.37
17-Sep-09	$ 0.125 Dividend
16-Sep-09	13.80	13.97	13.76	13.91	36,600	13.54
15-Sep-09	13.62	13.80	13.62	13.80	12,300	13.44
14-Sep-09	13.55	13.75	13.55	13.74	13,300	13.38
11-Sep-09	13.75	13.80	13.50	13.54	14,200	13.18
10-Sep-09	13.55	13.70	13.55	13.65	13,900	13.29
9-Sep-09	13.48	13.60	13.25	13.49	20,300	13.13
8-Sep-09	13.50	13.67	13.22	13.39	27,400	13.04
4-Sep-09	13.25	13.32	13.07	13.16	22,500	12.81
3-Sep-09	13.10	13.26	13.03	13.26	16,800	12.91
2-Sep-09	13.11	13.30	13.10	13.12	9,600	12.77
1-Sep-09	13.12	13.35	13.12	13.12	29,000	12.77
31-Aug-09	13.12	13.33	13.12	13.12	35,700	12.77
28-Aug-09	13.34	13.34	13.14	13.14	16,100	12.79
27-Aug-09	13.40	13.40	13.17	13.28	20,600	12.93
26-Aug-09	13.32	13.51	13.25	13.40	21,300	13.05
25-Aug-09	13.57	13.64	13.34	13.37	17,000	13.02
24-Aug-09	13.69	13.85	13.37	13.47	31,700	13.11
21-Aug-09	13.78	13.78	13.21	13.72	33,600	13.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions