Main Street Capital Corporation Historical Stock Prices

MAIN 
$32.2
*  
0.07
0.22%
Get MAIN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MAIN now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.03  32.28  32.024  32.20 182,598
07/10/2014 31.93 32.15 31.7 32.13 290,884
07/09/2014 31.92 32.37 31.831 32.23 250,557
07/08/2014 32.22 32.35 31.72 31.95 383,084
07/07/2014 32.52 32.58 32.26 32.35 282,955
07/03/2014 32.75 32.98 32.52 32.63 130,089
07/02/2014 32.85 32.8999 32.56 32.69 324,538
07/01/2014 32.94 33.47 32.82 32.87 519,961
06/30/2014 32.44 33.09 32.39 32.93 839,342
06/27/2014 32.1 32.51 31.51 32.51 4,071,233
06/26/2014 31.89 32.25 31.58 32.2 502,677
06/25/2014 31.63 31.955 31.6 31.9 339,715
06/24/2014 31.53 31.82 31.47 31.59 378,459
06/23/2014 31.48 31.8358 31.37 31.56 368,505
06/20/2014 31.58 31.6265 31.38 31.48 418,832
06/19/2014 31.67 31.7558 31.4 31.46 384,591
06/18/2014 31.16 33 31.15 31.67 474,877
06/17/2014 31.43 31.75 31.32 31.52 341,203
06/16/2014 31.44 31.47 31.2733 31.45 229,347
06/13/2014 31.7 31.8 31.23 31.44 278,983
06/12/2014 31.4 31.67 31.25 31.65 214,610
06/11/2014 31.45 31.619 31.3 31.39 191,499
06/10/2014 31.72 31.74 31.32 31.56 227,023
06/09/2014 31.64 31.75 31.44 31.75 300,226
06/06/2014 31.61 31.8 31.53 31.75 247,176
06/05/2014 31.15 31.47 31.07 31.47 251,099
06/04/2014 31.18 31.19 30.87 31.11 248,718
06/03/2014 31 31.25 30.76 31.18 258,041
06/02/2014 31.12 31.3 30.56 31.09 328,021
05/30/2014 31.48 31.55 30.52 31.03 696,368
05/29/2014 31.2 31.6 31.2 31.43 241,006
05/28/2014 31.47 31.6 31.1 31.2 287,322
05/27/2014 31.67 31.8 31.36 31.48 290,836
05/23/2014 30.5 31.42 30.49 31.37 352,174
05/22/2014 30.33 30.67 30.2 30.49 334,681
05/21/2014 30.21 30.49 30.04 30.19 292,526
05/20/2014 30.39 30.569 30.05 30.23 357,810
05/19/2014 30.07 30.39 30 30.33 208,901
05/16/2014 29.83 30.2 29.79 30.11 340,517
05/15/2014 30.25 30.25 29.76 29.96 379,242
05/14/2014 30.25 30.385 30.1 30.2 353,062
05/13/2014 30.07 30.36 29.94 30.22 388,728
05/12/2014 29.74 30.23 29.6 30.02 419,381
05/09/2014 30.8 31 28.69 29.55 1,403,150
05/08/2014 31.24 31.36 30.8 30.82 384,233
05/07/2014 31.01 31.22 30.7 31.15 405,867
05/06/2014 31.38 31.38 30.85 31.02 334,149
05/05/2014 31.3 31.42 31.2 31.38 168,279
05/02/2014 31.82 31.95 31.35 31.36 252,755
05/01/2014 31.46 31.79 31.33 31.7 364,059
04/30/2014 31.4 31.52 31.2 31.44 313,502
04/29/2014 31.33 31.66 31.3 31.44 394,791
04/28/2014 31.86 31.86 31.14 31.25 513,394
04/25/2014 32.3 32.3 31.81 31.86 283,661
04/24/2014 32.36 32.51 32.12 32.3 392,362
04/23/2014 32.14 32.34 31.935 32.17 326,657
04/22/2014 31.94 32.365 31.82 32.08 489,523
04/21/2014 31.65 31.665 31.4601 31.53 295,406
04/17/2014 31.67 31.77 31.45 31.56 264,398
04/16/2014 31.65 31.68 31.39 31.64 256,739
04/15/2014 31.81 32 31.335 31.64 392,041
04/14/2014 31.75 31.82 31.45 31.69 380,501
04/11/2014 31.32 31.9 31.25 31.54 413,454
04/10/2014 32.09 32.092 31.44 31.44 447,098
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?