MAIN - Main Street Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201740.3740.5340.3040.4940.49209,100
Oct 19, 201740.1540.3039.9540.2540.25146,900
Oct 19, 20170.19 Dividend
Oct 18, 201740.1340.4040.1040.3640.17201,800
Oct 17, 201740.2540.2639.9340.0739.88167,900
Oct 16, 201739.9040.2039.9040.1739.98192,400
Oct 13, 201739.8139.9339.7239.9139.72191,400
Oct 12, 201739.7040.1039.7039.7539.56228,900
Oct 11, 201739.9239.9839.7239.7239.53185,200
Oct 10, 201739.9640.0039.8539.9039.71191,800
Oct 09, 201740.0040.0439.8739.9639.77123,900
Oct 06, 201739.9840.0539.8539.9439.75144,600
Oct 05, 201740.0440.0439.7539.9639.77167,200
Oct 04, 201740.0040.0839.8840.0039.81169,400
Oct 03, 201739.8340.0239.7539.9639.77175,500
Oct 02, 201739.6339.8639.5039.8039.61305,800
Sep 29, 201739.5539.8539.5539.7539.56268,600
Sep 28, 201739.5039.6939.3739.6539.46204,000
Sep 27, 201739.7339.7639.3639.6039.41214,600
Sep 26, 201739.7539.8039.6039.6139.42176,700
Sep 25, 201739.9039.9039.5839.7539.56156,300
Sep 22, 201739.8139.9339.7039.9239.73113,100
Sep 21, 201739.8339.9339.6139.7139.52148,300
Sep 20, 201739.8239.9639.6639.7639.57149,600
Sep 20, 20170.19 Dividend
Sep 19, 201740.0040.0739.9039.9439.56165,900
Sep 18, 201740.0240.1239.8539.9139.53179,300
Sep 15, 201740.0540.0839.7639.9539.57252,500
Sep 14, 201740.2040.2139.8240.0139.63196,800
Sep 13, 201739.5440.0939.5439.9839.60555,700
Sep 12, 201739.4439.7339.3539.5439.17190,800
Sep 11, 201739.3739.5839.3439.4139.04143,900
Sep 08, 201739.0039.3038.9639.2338.86157,800
Sep 07, 201739.2539.3039.0139.0338.66148,300
Sep 06, 201739.2239.3439.0539.2038.83224,100
Sep 05, 201739.5039.5239.0439.1738.80252,300
Sep 01, 201739.3039.6339.2039.4839.11239,900
Aug 31, 201739.5639.6239.1939.1938.82290,100
Aug 30, 201739.5739.6039.3039.4439.07196,300
Aug 29, 201739.3239.7039.2139.4139.04234,700
Aug 28, 201739.5139.6039.2639.3138.94161,500
Aug 25, 201739.3839.5039.3539.4039.03147,200
Aug 24, 201739.4239.4739.3039.3739.00186,300
Aug 23, 201739.1939.4839.1939.3538.98127,700
Aug 22, 201739.1539.4039.1039.3338.96124,200
Aug 21, 201739.1539.2539.0639.1238.75147,300
Aug 18, 201739.4939.5539.1139.2838.91222,900
Aug 17, 201739.9140.1339.5839.5839.21171,900
Aug 17, 20170.185 Dividend
Aug 16, 201740.3340.4240.0340.0439.48202,600
Aug 15, 201740.3640.4240.1540.2839.72207,500
Aug 14, 201740.0540.3440.0040.2739.71153,500
Aug 11, 201739.5540.0039.1039.8639.30288,100
Aug 10, 201740.3240.3839.8939.8939.33192,400
Aug 09, 201740.0840.6039.9440.4039.83278,500
Aug 08, 201739.9340.4039.9140.2239.66283,500
Aug 07, 201739.4840.2739.4239.8539.29305,500
Aug 04, 201739.2839.4738.5339.2538.70230,200
Aug 03, 201739.4539.4939.2039.3038.75206,300
Aug 02, 201738.9339.4238.8039.4038.85239,300
Aug 01, 201738.8038.9738.7738.8438.30136,900
Jul 31, 201738.6538.8338.5638.7538.21162,700
Jul 28, 201738.8638.9638.5538.6938.15146,300
Jul 27, 201738.8438.9338.7138.8838.33111,900
Jul 26, 201738.7538.9738.7038.8038.26136,100
Jul 25, 201738.6838.7838.6438.6938.15100,100
Jul 24, 201738.5238.6838.5038.5838.04134,900
Jul 21, 201738.6238.7838.5438.5438.00127,200
Jul 20, 201738.4638.7138.4138.5738.03113,500
Jul 19, 201738.6738.8838.5238.5838.04181,300
Jul 18, 201738.3538.7538.3138.6538.11195,800
Jul 18, 20170.185 Dividend
Jul 17, 201738.6038.9238.5538.7237.99189,900
Jul 14, 201738.6538.7438.5838.6837.96129,000
Jul 13, 201738.7438.7438.5038.5837.86147,300
Jul 12, 201738.5838.7438.5038.6237.90138,700
Jul 11, 201738.4738.7438.4238.5837.86154,900
Jul 10, 201738.3938.6838.3238.4337.71162,300
Jul 07, 201738.3438.5538.2138.3937.67110,600
Jul 06, 201738.3038.4538.1638.3137.59157,900
Jul 05, 201738.2138.3638.0638.3137.59209,700
Jul 03, 201738.4838.6838.0638.1337.42165,100
Jun 30, 201738.8938.8938.3338.4637.74253,400
Jun 29, 201738.7238.8238.4138.8038.07231,200
Jun 28, 201738.8238.8838.4138.6637.94237,600
Jun 28, 20170.185 Dividend
Jun 27, 201738.9939.2638.8138.8437.93224,600
Jun 26, 201738.9039.0038.7238.9338.02192,300
Jun 23, 201738.6238.9538.4938.8537.94151,900
Jun 22, 201738.6038.6538.4138.4637.56120,100
Jun 21, 201738.5038.7638.3838.4937.59159,400
Jun 20, 201738.5138.7838.3038.3737.47223,800
Jun 19, 201739.1039.2038.6638.7237.81314,300
Jun 16, 201738.9039.0038.8138.9938.08217,200
Jun 15, 201738.7038.8638.5338.8337.92164,400
Jun 15, 20170.275 Dividend
Jun 14, 201739.0939.1938.7939.0837.90223,900
Jun 13, 201739.3539.4438.8138.9737.79258,900
Jun 12, 201738.8439.2538.6539.2238.03284,300
Jun 09, 201738.2838.9138.2838.6037.43263,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...