U.S. Markets open in 1 hr 30 mins

Main Street Capital Corporation (MAIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.60-0.57 (-2.02%)
At close: 4:00PM EDT

27.60 +0.01 (0.02%)
Before hours: 8:00AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020------
Oct 29, 202028.1028.1927.5927.6027.60906,900
Oct 28, 202029.0929.3028.0928.1728.17654,800
Oct 28, 20200.205 Dividend
Oct 27, 202029.7530.1129.5729.7529.55313,000
Oct 26, 202029.9330.0029.4529.8129.60403,700
Oct 23, 202029.7930.1729.7530.0429.83260,100
Oct 22, 202029.4029.6429.1829.6329.43212,500
Oct 21, 202029.8029.8029.3629.4429.24238,400
Oct 20, 202029.4629.9529.1729.8129.60380,000
Oct 19, 202030.1730.1929.1329.1628.96415,800
Oct 16, 202030.3930.4529.9030.0129.80308,700
Oct 15, 202030.1530.4329.8029.8429.63345,300
Oct 14, 202030.1830.7330.1830.3630.15196,900
Oct 13, 202030.1530.4230.0230.1829.97177,700
Oct 12, 202030.7230.8930.0330.2830.07340,100
Oct 09, 202030.7531.1630.6930.7130.50234,200
Oct 08, 202030.2630.6930.2630.6530.44181,500
Oct 07, 202030.1530.5229.9530.2730.06290,000
Oct 06, 202030.4830.7029.9530.0029.79296,700
Oct 05, 202030.7830.9530.4030.4230.21286,700
Oct 02, 202029.8030.8329.6930.7530.54297,500
Oct 01, 202029.6930.6929.6830.6230.41337,600
Sep 30, 202029.5630.2029.4429.5729.37393,800
Sep 29, 202030.2730.3029.4929.6829.48404,900
Sep 28, 202030.0830.6429.9330.3630.15343,800
Sep 28, 20200.205 Dividend
Sep 25, 202029.1029.9729.0029.9329.52251,100
Sep 24, 202029.1029.5528.6629.0728.67369,700
Sep 23, 202030.0930.2029.0729.2728.87314,100
Sep 22, 202029.9330.2229.7329.9529.54176,500
Sep 21, 202030.1730.2129.6529.7029.29475,700
Sep 18, 202030.4130.6530.1630.4830.06338,700
Sep 17, 202030.1230.6230.0830.4530.03180,200
Sep 16, 202030.8731.4630.3630.4630.04476,900
Sep 15, 202030.7930.9930.6030.6830.26223,900
Sep 14, 202030.4630.7530.2430.6230.20219,300
Sep 11, 202029.9030.3429.9030.3129.89196,200
Sep 10, 202030.4130.6829.8329.8529.44241,200
Sep 09, 202030.0130.5229.9330.4129.99296,600
Sep 08, 202029.7030.2529.4829.8629.45424,400
Sep 04, 202029.9930.2229.0329.8029.39417,200
Sep 03, 202030.7030.7829.7929.9929.58409,700
Sep 02, 202030.2430.7329.6530.5830.16405,400
Sep 01, 202030.1530.3930.0330.3529.93365,600
Aug 31, 202030.6130.6730.0030.2729.86363,000
Aug 28, 202030.5430.7830.4730.6130.19224,600
Aug 27, 202030.0130.6530.0130.4730.05285,000
Aug 26, 202030.9030.9230.1130.1329.72297,800
Aug 25, 202031.2731.4430.6030.9130.49228,700
Aug 24, 202030.5531.2230.3831.0930.66304,800
Aug 21, 202030.7030.9030.3330.5530.13328,200
Aug 20, 202030.9431.3230.6630.8430.42381,400
Aug 19, 202031.5531.9131.3131.3430.91311,800
Aug 18, 202032.6532.6531.7431.8131.37401,700
Aug 18, 20200.205 Dividend
Aug 17, 202032.9433.2832.4732.9232.27464,000
Aug 14, 202033.0333.0332.4832.8032.15311,400
Aug 13, 202032.5533.2132.4532.8232.17271,600
Aug 12, 202033.0633.1832.4632.6932.04235,000
Aug 11, 202033.5033.5032.3732.5431.89349,800
Aug 10, 202032.0533.3532.0533.0132.36462,600
Aug 07, 202030.7632.0730.7232.0431.40487,300
Aug 06, 202031.1931.4030.9430.9730.36236,900
Aug 05, 202030.8631.6030.7431.0530.43362,600
Aug 04, 202029.9030.6529.8030.6130.00336,000
Aug 03, 202030.1730.3029.8529.9929.40398,300
Jul 31, 202030.0030.4129.4930.3129.71343,600
Jul 30, 202029.8130.4229.8130.2329.63182,500
Jul 29, 202029.8930.4929.8930.3029.70217,900
Jul 28, 202029.6330.1129.4029.8929.30301,500
Jul 27, 202030.0030.2529.6629.8029.21322,400
Jul 24, 202030.5030.7529.8830.0729.47426,800
Jul 23, 202030.8531.3930.6130.9430.33281,900
Jul 22, 202030.7031.2430.6931.1830.56184,400
Jul 21, 202031.0831.2930.7130.9930.38318,200
Jul 20, 202031.2231.7530.5930.8830.27438,300
Jul 17, 202031.6732.0831.6331.7731.14303,500
Jul 17, 20200.205 Dividend
Jul 16, 202030.8731.7030.8631.6430.81310,000
Jul 15, 202031.1831.3030.7231.2730.45342,500
Jul 14, 202029.6230.5429.5530.1829.39271,400
Jul 13, 202029.2630.5629.1429.6228.84466,700
Jul 10, 202028.4429.4828.2629.2628.49339,800
Jul 09, 202029.8129.9228.1328.6627.91721,200
Jul 08, 202030.1530.4829.8030.0029.21353,300
Jul 07, 202030.7130.8430.1530.2529.46346,100
Jul 06, 202031.2631.4330.9631.0930.28380,800
Jul 02, 202031.5031.9430.7030.7029.90307,600
Jul 01, 202031.0831.7730.9931.0030.19275,100
Jun 30, 202030.9031.6030.9031.1330.31338,100
Jun 29, 202030.6530.9430.0530.9230.11401,000
Jun 26, 202031.1531.4030.2930.7929.98401,300
Jun 25, 202030.8131.4730.3031.3630.54405,500
Jun 24, 202031.4231.5330.2631.1530.33472,600
Jun 23, 202032.3632.4631.6831.7630.93295,400
Jun 22, 202032.1132.4731.8032.1231.28336,600
Jun 19, 202032.9833.3832.3032.4731.62335,800
Jun 18, 202033.0833.5432.5132.6631.80237,500
Jun 17, 202033.7633.7633.0133.2332.36282,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...