U.S. Markets closed

Main Street Capital Corporation (MAIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.33-0.04 (-0.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202141.4541.4941.2041.3341.33341,599
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202141.8941.9041.5541.6241.6220,760,000
Sep 02, 202141.7041.9141.5041.9141.9115,500,000
Sep 01, 202141.6341.8341.4441.5441.5421,110,000
Aug 31, 202141.7141.8541.5441.5941.5922,620,000
Aug 30, 202142.0042.0541.7141.7241.7216,370,000
Aug 27, 202141.6642.1841.6642.0142.0117,720,000
Aug 26, 202142.2042.2041.5041.6941.6931,180,000
Aug 26, 20210.205 Dividend
Aug 25, 202142.2942.6042.1442.3642.1531,090,000
Aug 24, 202142.1242.3442.0642.2042.0023,860,000
Aug 23, 202142.3042.5041.8642.1141.9128,250,000
Aug 20, 202140.8542.0440.7542.0141.8125,400,000
Aug 19, 202142.0042.0040.6740.8540.6543,240,000
Aug 18, 202142.1542.5541.8642.0441.8419,960,000
Aug 17, 202142.5042.6041.7242.1841.9826,410,000
Aug 16, 202142.7042.9242.2542.7042.4921,470,000
Aug 13, 202142.9042.9542.3942.8142.6024,590,000
Aug 12, 202142.5142.7942.3542.7842.5722,700,000
Aug 11, 202142.5142.5542.2542.5242.3118,020,000
Aug 10, 202141.9542.5841.9542.3742.1630,890,000
Aug 09, 202141.7542.0941.6242.0241.8224,820,000
Aug 06, 202141.6942.0741.4041.7441.5424,850,000
Aug 05, 202141.4541.7541.4541.6941.4921,060,000
Aug 04, 202141.5741.6341.1741.4041.2023,620,000
Aug 03, 202141.2741.6541.0541.6141.41195,400
Aug 02, 2021------
Jul 30, 202141.5041.6841.0141.1240.92181,700
Jul 29, 202141.8341.9741.4641.4641.26186,600
Jul 28, 202141.6641.8841.4441.7041.50171,200
Jul 28, 20210.205 Dividend
Jul 27, 202141.9542.0541.6142.0241.61259,600
Jul 26, 202141.5042.0041.4441.9041.49251,500
Jul 23, 202141.5441.7541.4141.5341.13180,500
Jul 22, 202141.5741.6941.2741.3640.96148,300
Jul 21, 202141.5741.8841.3241.5641.16197,200
Jul 20, 202140.2041.4040.1741.1840.78205,200
Jul 19, 202140.5040.8339.6240.2039.81455,600
Jul 16, 202141.4841.6441.0641.0940.69238,900
Jul 15, 202141.3541.8041.1941.3240.92218,200
Jul 14, 202141.7241.8641.2541.3740.97214,100
Jul 13, 202141.9041.9041.5241.6041.20181,600
Jul 12, 202141.3441.8941.2041.8841.47213,500
Jul 09, 202141.1441.5240.9741.5041.10186,200
Jul 08, 202140.5040.8239.7340.7040.31454,400
Jul 07, 202141.6841.8540.9241.0640.66311,600
Jul 06, 202141.9441.9441.4941.8341.42233,900
Jul 02, 202141.4441.9641.2241.7641.36256,300
Jul 01, 202141.2041.3641.0841.2040.80202,800
Jun 30, 202141.2441.2640.7541.0940.69371,000
Jun 29, 202141.5741.7041.1641.2140.81244,600
Jun 28, 202141.8042.0941.2341.5941.19427,700
Jun 28, 20210.205 Dividend
Jun 25, 202142.3942.4542.1042.1141.50338,300
Jun 24, 202142.2342.4042.1042.2841.67229,900
Jun 23, 202142.0542.2241.9342.0341.42199,500
Jun 22, 202141.9842.0741.5542.0241.41210,600
Jun 21, 202140.9241.9540.8241.9541.34319,800
Jun 18, 202141.5041.5540.6140.7940.20409,400
Jun 17, 202142.3542.7241.3041.6141.01391,700
Jun 16, 202141.7042.2941.6042.1741.56266,700
Jun 15, 202142.0642.1841.6241.7141.10290,200
Jun 14, 202142.0142.1641.8142.0041.39292,200
Jun 11, 202141.8142.0641.6441.9141.30198,400
Jun 10, 202141.9742.0141.5641.6241.02188,900
Jun 09, 202141.8042.0041.7041.8041.19262,300
Jun 08, 202141.7541.8441.4041.7441.13307,700
Jun 07, 202141.5342.0841.4141.6041.00381,400
Jun 04, 202141.5241.7941.1541.1740.57377,300
Jun 03, 202141.5041.6941.2441.4240.82199,300
Jun 02, 202141.5741.7741.2041.4540.85357,300
Jun 01, 202141.4041.7441.2041.5240.92270,600
May 28, 202141.1041.2640.9441.1240.52211,000
May 27, 202141.3541.3940.8541.1040.50276,200
May 27, 20210.205 Dividend
May 26, 202141.0041.4441.0041.4040.60323,500
May 25, 202141.4541.7540.9440.9940.19281,800
May 24, 202141.2041.5040.9941.3040.50260,900
May 21, 202140.9541.2540.8941.0240.22247,100
May 20, 202141.0541.0940.6340.9440.15257,500
May 19, 202140.1140.7639.9040.7439.95331,900
May 18, 202141.0041.3340.6340.7139.92294,600
May 17, 202140.6040.8739.9040.8540.06356,800
May 14, 202139.8840.7439.7940.5439.75396,600
May 13, 202138.2539.8338.2139.4938.72575,000
May 12, 202140.3740.5237.9138.1437.401,229,300
May 11, 202140.9040.9640.0540.5539.76472,600
May 10, 202141.7742.1341.3341.3540.55290,000
May 07, 202141.3242.0741.3141.6740.86318,000
May 06, 202142.1042.2240.9741.5840.77467,500
May 05, 202142.3242.3741.9342.0841.26227,900
May 04, 202142.3842.4441.6842.0641.24386,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...