Main Street Capital Corporation Historical Stock Prices

MAIN 
$30.63
*  
0.43
1.38%
Get MAIN Alerts
*Delayed - data as of May 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.09  31.28  30.55  30.63 169,718
05/06/2015 31.28 31.28 30.55 30.63 169,718
05/05/2015 31.48 31.5 30.87 31.06 224,675
05/04/2015 31.39 31.5 31.3 31.5 133,650
05/01/2015 31.39 31.49 31.21 31.44 119,938
04/30/2015 31.45 31.47 31.23 31.33 176,665
04/29/2015 31.43 31.5699 31.39 31.5 123,978
04/28/2015 31.36 31.54 31.23 31.54 88,330
04/27/2015 31.47 31.5899 31.29 31.35 154,992
04/24/2015 31.3 31.47 31.24 31.39 147,190
04/23/2015 30.97 31.35 30.95 31.3 215,018
04/22/2015 30.84 30.94 30.51 30.9 209,947
04/21/2015 31.29 31.29 30.69 30.84 237,380
04/20/2015 31.13 31.27 31.08 31.13 98,882
04/17/2015 31.28 31.3 30.92 31.05 133,881
04/16/2015 31.3 31.49 31.16 31.46 164,986
04/15/2015 31.25 31.35 31.13 31.33 126,654
04/14/2015 31.15 31.25 31.01 31.25 148,731
04/13/2015 31.24 31.3 31.07 31.13 111,058
04/10/2015 31.2 31.29 31.1755 31.26 126,157
04/09/2015 30.82 31.24 30.791 31.22 163,092
04/08/2015 30.94 30.99 30.76 30.87 114,013
04/07/2015 31.15 31.24 30.86 30.95 188,282
04/06/2015 30.85 31.2347 30.8 31.21 149,810
04/02/2015 30.82 31.0848 30.8 30.89 78,601
04/01/2015 30.9 31.01 30.75 30.82 119,248
03/31/2015 30.85 31.13 30.8 30.9 170,074
03/30/2015 30.79 30.98 30.63 30.89 258,346
03/27/2015 30.91 30.92 30.62 30.7 125,736
03/26/2015 31.08 31.25 31.05 31.05 150,783
03/25/2015 31.25 31.32 31.06 31.07 234,370
03/24/2015 31.23 31.34 30.97 31.19 246,801
03/23/2015 31 31.25 30.985 31.22 217,615
03/20/2015 30.75 31 30.71 30.98 252,896
03/19/2015 30.41 30.58 30.25 30.55 227,320
03/18/2015 30.44 30.56 30.25 30.39 352,606
03/17/2015 30.5 30.675 30.26 30.44 162,444
03/16/2015 30.92 31.09 30.35 30.66 392,637
03/13/2015 30.76 30.92 30.25 30.85 307,964
03/12/2015 30.62 30.84 30.44 30.8 217,376
03/11/2015 30.42 30.61 30.33 30.6 360,138
03/10/2015 29.98 30.54 29.89 30.33 1,459,701
03/09/2015 31.38 31.57 31.08 31.14 251,760
03/06/2015 31.51 31.792 31.23 31.42 230,822
03/05/2015 31.21 31.54 31.06 31.47 228,215
03/04/2015 31.17 31.255 30.93 31.12 137,564
03/03/2015 31.11 31.29 30.9 31.23 262,781
03/02/2015 31.01 31.5 30.86 31.08 239,845
02/27/2015 30.76 31.42 30.76 30.95 266,426
02/26/2015 30.94 30.9585 30.52 30.69 199,079
02/25/2015 30.7 31.045 30.58 30.93 150,647
02/24/2015 30.55 30.69 30.51 30.64 142,482
02/23/2015 30.71 30.71 30.41 30.55 153,739
02/20/2015 30.71 30.744 30.33 30.71 152,817
02/19/2015 30.76 30.99 30.64 30.74 167,761
02/18/2015 31.26 31.26 30.75 30.77 147,567
02/17/2015 30.82 31.35 30.65 31.3 256,506
02/13/2015 30.7 30.84 30.61 30.82 155,694
02/12/2015 30.41 30.66 30.3248 30.59 165,248
02/11/2015 30.23 30.3165 30 30.26 109,026
02/10/2015 30.66 30.7 30.11 30.3 123,598
02/09/2015 30.51 30.73 30.35 30.64 132,208
02/06/2015 30.48 30.67 30.35 30.57 169,022
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?