Main Street Capital Corporation Historical Stock Prices

MAIN 
$32.51
*  
0.15
0.46%
Get MAIN Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.21  32.53  32.1203  32.51 121,835
08/28/2014 32.29 32.53 32.1203 32.51 121,835
08/27/2014 32.58 32.58 32.21 32.36 133,205
08/26/2014 32.51 32.62 32.35 32.49 201,688
08/25/2014 32.23 32.44 32.12 32.41 146,007
08/22/2014 32.25 32.39 32.05 32.23 191,460
08/21/2014 32.23 32.26 32.01 32.1 192,361
08/20/2014 32.22 32.34 32.07 32.22 211,503
08/19/2014 32.4 32.494 32.14 32.2 166,302
08/18/2014 32.6 32.787 32.29 32.4 203,525
08/15/2014 32.5 32.55 32.0101 32.37 215,764
08/14/2014 32.6 32.73 32.29 32.34 152,373
08/13/2014 32.1 32.65 32.07 32.6 297,877
08/12/2014 31.97 32.118 31.7801 31.97 224,949
08/11/2014 31.71 32.05 31.61 31.91 383,630
08/08/2014 31 31.56 31 31.51 166,067
08/07/2014 31.28 31.332 30.92 31 141,581
08/06/2014 31.14 31.38 31.06 31.13 119,263
08/05/2014 31.19 31.4 31 31.15 198,004
08/04/2014 30.96 31.275 30.9001 31.17 158,119
08/01/2014 30.35 30.89 30.26 30.85 252,977
07/31/2014 31.15 31.23 30.38 30.38 522,123
07/30/2014 31.7 31.7772 31.2889 31.34 205,307
07/29/2014 31.86 32.0217 31.6 31.61 230,812
07/28/2014 32 32.07 31.8 31.9 157,216
07/25/2014 31.84 32.1 31.84 31.97 153,058
07/24/2014 31.74 31.95 31.6901 31.93 140,012
07/23/2014 31.64 31.81 31.56 31.8 144,150
07/22/2014 31.69 31.925 31.49 31.52 222,088
07/21/2014 31.74 31.81 31.554 31.66 155,174
07/18/2014 31.56 31.91 31.533 31.77 160,190
07/17/2014 32.01 32.2 31.445 31.47 226,032
07/16/2014 32.43 32.43 32.11 32.2 257,054
07/15/2014 32.29 32.43 32.1201 32.3 183,942
07/14/2014 32.35 32.44 32.17 32.2 178,399
07/11/2014 32.09 32.28 32.024 32.2 182,598
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
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?