Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Main Street Capital Corporation (MAIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.60-0.07 (-0.16%)
At close: 4:00PM EDT
42.87 +0.27 (+0.63%)
After hours: 07:25PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202142.8042.9542.5842.6042.60236,700
Oct 14, 202142.5442.7742.4142.6742.67204,600
Oct 13, 202141.9942.4541.8242.4542.45265,000
Oct 12, 202141.6841.9841.6041.8641.86140,000
Oct 11, 202141.7341.8841.5341.6041.60155,300
Oct 08, 202141.3541.8441.3441.7241.72179,900
Oct 07, 202141.6541.8741.2941.3541.35204,600
Oct 06, 202141.2741.5341.0241.5341.53230,800
Oct 05, 202141.6141.9141.4741.5041.50238,100
Oct 04, 202141.4941.6941.2441.5241.52254,900
Oct 01, 202141.3041.6040.9041.4641.46291,300
Sep 30, 202141.6741.7241.1041.1041.10305,600
Sep 29, 202141.4541.6841.2941.5241.52275,100
Sep 28, 202141.5441.8841.2341.3441.34328,500
Sep 28, 20210.21 Dividend
Sep 27, 202141.6942.0541.4341.9041.69401,500
Sep 24, 202141.6041.8241.4441.5041.29238,000
Sep 23, 202141.6241.7441.4441.6041.39245,200
Sep 22, 202141.1841.6141.0041.4841.27241,500
Sep 21, 202140.9141.2040.7540.8340.63256,100
Sep 20, 202140.8541.0040.1540.5740.37449,800
Sep 17, 202141.4541.4941.2041.3341.12353,500
Sep 16, 202141.7041.9041.3641.3741.16244,000
Sep 15, 202141.3041.7841.1941.7041.49271,200
Sep 14, 202141.2241.4241.0741.2241.01190,400
Sep 13, 202141.1141.3340.9541.1340.92299,900
Sep 10, 202141.7541.7541.0041.0240.81206,300
Sep 09, 202141.3041.7341.2041.5141.30177,400
Sep 08, 202141.1441.4441.0841.3641.15198,000
Sep 07, 202141.5441.6041.0241.0640.85338,400
Sep 03, 202141.8941.9041.5541.6241.41207,600
Sep 02, 202141.7041.9141.5041.9141.70155,000
Sep 01, 202141.6341.8341.4441.5441.33211,100
Aug 31, 202141.7141.8541.5441.5941.38226,600
Aug 30, 202142.0042.0541.7141.7241.51163,700
Aug 27, 202141.6642.1841.6642.0141.80177,200
Aug 26, 202142.2042.2041.5041.6941.48312,100
Aug 26, 20210.205 Dividend
Aug 25, 202142.2942.6042.1442.3641.94310,900
Aug 24, 202142.1242.3442.0642.2041.79238,600
Aug 23, 202142.3042.5041.8642.1141.70282,500
Aug 20, 202140.8542.0440.7542.0141.60254,000
Aug 19, 202142.0042.0040.6740.8540.45432,400
Aug 18, 202142.1542.5541.8642.0441.63199,600
Aug 17, 202142.5042.6041.7242.1841.77264,100
Aug 16, 202142.7042.9242.2542.7042.28214,700
Aug 13, 202142.9042.9542.3942.8142.39245,900
Aug 12, 202142.5142.7942.3542.7842.36227,000
Aug 11, 202142.5142.5542.2542.5242.10180,200
Aug 10, 202141.9542.5841.9542.3741.95308,900
Aug 09, 202141.7542.0941.6242.0241.61248,200
Aug 06, 202141.6942.0741.4041.7441.33248,500
Aug 05, 202141.4541.7541.4541.6941.28210,600
Aug 04, 202141.5741.6341.1741.4040.99236,200
Aug 03, 202141.2741.6541.0541.6141.20195,400
Aug 02, 202141.4541.7541.2241.2740.86215,000
Jul 30, 202141.5041.6841.0141.1240.72181,700
Jul 29, 202141.8341.9741.4641.4641.05186,600
Jul 28, 202141.6641.8841.4441.7041.29171,200
Jul 28, 20210.205 Dividend
Jul 27, 202141.9542.0541.6142.0241.40259,600
Jul 26, 202141.5042.0041.4441.9041.29251,500
Jul 23, 202141.5441.7541.4141.5340.92180,500
Jul 22, 202141.5741.6941.2741.3640.75148,300
Jul 21, 202141.5741.8841.3241.5640.95197,200
Jul 20, 202140.2041.4040.1741.1840.58205,200
Jul 19, 202140.5040.8339.6240.2039.61455,600
Jul 16, 202141.4841.6441.0641.0940.49238,900
Jul 15, 202141.3541.8041.1941.3240.71218,200
Jul 14, 202141.7241.8641.2541.3740.76214,100
Jul 13, 202141.9041.9041.5241.6040.99181,600
Jul 12, 202141.3441.8941.2041.8841.27213,500
Jul 09, 202141.1441.5240.9741.5040.89186,200
Jul 08, 202140.5040.8239.7340.7040.10454,400
Jul 07, 202141.6841.8540.9241.0640.46311,600
Jul 06, 202141.9441.9441.4941.8341.22233,900
Jul 02, 202141.4441.9641.2241.7641.15256,300
Jul 01, 202141.2041.3641.0841.2040.60202,800
Jun 30, 202141.2441.2640.7541.0940.49371,000
Jun 29, 202141.5741.7041.1641.2140.61244,600
Jun 28, 202141.8042.0941.2341.5940.98427,700
Jun 28, 20210.205 Dividend
Jun 25, 202142.3942.4542.1042.1141.29338,300
Jun 24, 202142.2342.4042.1042.2841.46229,900
Jun 23, 202142.0542.2241.9342.0341.21199,500
Jun 22, 202141.9842.0741.5542.0241.20210,600
Jun 21, 202140.9241.9540.8241.9541.13319,800
Jun 18, 202141.5041.5540.6140.7940.00409,400
Jun 17, 202142.3542.7241.3041.6140.80391,700
Jun 16, 202141.7042.2941.6042.1741.35266,700
Jun 15, 202142.0642.1841.6241.7140.90290,200
Jun 14, 202142.0142.1641.8142.0041.18292,200
Jun 11, 202141.8142.0641.6441.9141.09198,400
Jun 10, 202141.9742.0141.5641.6240.81188,900
Jun 09, 202141.8042.0041.7041.8040.99262,300
Jun 08, 202141.7541.8441.4041.7440.93307,700
Jun 07, 202141.5342.0841.4141.6040.79381,400
Jun 04, 202141.5241.7941.1541.1740.37377,300
Jun 03, 202141.5041.6941.2441.4240.61199,300
Jun 02, 202141.5741.7741.2041.4540.64357,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement