Historical Stock Prices

MAIN 
$31.97
*  
0.04
0.13%
Get MAIN Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
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
04/09/2014 31.51 32.29 31.48 32.01 1,066,005
04/08/2014 31.3 31.47 31.15 31.4 3,317,740
04/07/2014 33.22 33.22 32.52 32.58 302,280
04/04/2014 33.7 33.81 33.1 33.18 304,812
04/03/2014 33.7 33.859 33.32 33.54 208,624
04/02/2014 33.06 33.66 32.97 33.54 292,353
04/01/2014 32.94 33.1 32.77 32.97 184,073
03/31/2014 33.21 33.21 32.85 32.86 325,743
03/28/2014 32.92 33.1499 32.67 32.84 165,007
03/27/2014 32.41 33.208 32.41 32.89 232,345
03/26/2014 33.45 33.45 32.36 32.4 399,705
03/25/2014 33.48 33.699 33.1166 33.33 168,170
03/24/2014 33.32 33.51 33.06 33.37 298,651
03/21/2014 33.78 33.84 33.12 33.32 532,002
03/20/2014 33.26 33.5755 32.83 33.56 295,441
03/19/2014 33.81 33.88 33.24 33.48 262,974
03/18/2014 34.13 34.13 33.7 33.81 218,367
03/17/2014 34.25 34.33 33.68 34.2 265,562
03/14/2014 34.21 34.58 33.82 33.92 274,655
03/13/2014 34.83 34.8958 34.12 34.36 222,327
03/12/2014 34.52 34.74 34.29 34.7 212,725
03/11/2014 35 35 34.48 34.56 227,479
03/10/2014 34.05 34.83 34.05 34.83 286,209
03/07/2014 34.44 34.46 33.85 33.99 228,456
03/06/2014 34.32 34.6 34.041 34.17 283,145
03/05/2014 34.46 34.6 34.12 34.27 357,126
03/04/2014 34.57 34.94 34.42 34.51 596,911
03/03/2014 34.96 34.99 34.33 34.57 299,683
02/28/2014 35.21 35.499 34.8301 35.1 244,870
02/27/2014 34.69 34.9499 34.5201 34.81 207,318
02/26/2014 34.62 35.029 34.62 34.75 283,899
02/25/2014 35.43 35.5899 34.375 34.49 403,297
02/24/2014 35.15 35.67 35.117 35.36 197,171
02/21/2014 35.39 35.39 34.99 35.15 262,186
02/20/2014 34.81 35.44 34.8 35.28 213,137
02/19/2014 35.17 35.33 34.56 34.7 207,267
02/18/2014 34.51 35.47 34.51 35.11 366,558
02/14/2014 34.73 34.82 34.5 34.7 162,338
02/13/2014 34.31 34.86 34.29 34.67 220,293
02/12/2014 34.17 34.61 34.06 34.46 274,355
02/11/2014 33.87 34.1 33.6296 34.04 247,733
02/10/2014 33.41 33.81 33.07 33.71 281,685
02/07/2014 32.9 33.49 32.752 33.32 253,414
02/06/2014 32.21 33.08 32.142 32.69 227,071
02/05/2014 32.54 32.54 31.45 32.23 575,330
02/04/2014 32.95 33.08 32.53 32.59 291,536
02/03/2014 33.88 33.99 32.36 32.64 493,316
01/31/2014 33.61 34.09 33.5655 33.88 213,472
01/30/2014 33.5 34.24 33.4585 34.01 196,917
01/29/2014 33.81 33.8999 33.22 33.35 216,161
01/28/2014 33.34 34 33.19 33.96 216,852
01/27/2014 34.21 34.4 33.03 33.43 371,998
01/24/2014 34.6 34.71 33.87 34.21 307,076
01/23/2014 35.08 35.08 34.71 34.81 185,259
01/22/2014 35.27 35.27 34.8901 35.13 171,114
01/21/2014 34.5 35.5 34.43 35.04 525,012
01/17/2014 34.76 34.82 33.48 34.15 844,683
01/16/2014 34.55 35.72 34.4975 35.69 503,275
01/15/2014 34.87 34.93 34.49 34.66 304,070
01/14/2014 33.9 34.78 33.83 34.68 336,479
01/13/2014 34.05 34.12 33.69 33.84 222,357
01/10/2014 33.85 34.07 33.8 33.98 142,402
01/09/2014 34 34.0376 33.72 33.87 168,481
01/08/2014 34.11 34.1699 33.72 33.88 253,280
01/07/2014 33.94 34.75 33.86 34.04 313,660
01/06/2014 33.48 33.93 33.46 33.74 359,437
01/03/2014 32.73 33.69 32.62 33.29 466,505
01/02/2014 32.7 32.71 32.13 32.27 223,580
12/31/2013 32.52 32.91 32.52 32.69 223,588
12/30/2013 33.05 33.13 32.5 32.5 254,238
12/27/2013 33.11 33.11 32.699 32.95 155,304
12/26/2013 33.15 33.183 32.97 32.97 200,304
12/24/2013 32.91 33.21 32.788 33.13 113,248
12/23/2013 32.8 32.85 32.54 32.77 280,223
12/20/2013 32.25 32.79 32.1502 32.74 307,532
12/19/2013 32.6 32.6142 32.1 32.13 152,654
12/18/2013 32.28 32.53 32.118 32.5 217,644
12/17/2013 31.85 32.19 31.6 32.18 251,125
12/16/2013 32.25 32.25 31.82 32.04 226,393
12/13/2013 31.75 32.14 31.55 32.03 245,661
12/12/2013 32.4 32.4 31.71 31.75 262,831
12/11/2013 32.33 32.48 32.18 32.33 237,884
12/10/2013 32.4 32.5399 32.05 32.26 202,154
12/09/2013 32.27 32.52 31.961 32.35 200,370
12/06/2013 31.7 32.179 31.57 32.15 169,240
12/05/2013 32 32.0299 31.51 31.55 157,055
12/04/2013 31.74 32.15 31.3601 31.99 235,892
12/03/2013 31.71 31.8699 31.51 31.78 366,831
12/02/2013 32.95 32.95 31.63 31.75 463,073
11/29/2013 32.88 32.99 32.75 32.95 149,813
11/27/2013 32.4 32.75 32.34 32.71 227,637
11/26/2013 32.27 32.5 32.06 32.31 233,808
11/25/2013 31.87 32.39 31.83 32.15 231,943
11/22/2013 31.66 31.85 31.597 31.79 238,175
11/21/2013 31.17 31.6 31.089 31.57 247,612
11/20/2013 31.09 31.2 30.9 31.03 111,644
11/19/2013 31.21 31.2799 30.81 31.02 263,054
11/18/2013 31.35 31.57 31.269 31.45 298,750
11/15/2013 31 31.32 30.95 31.31 219,177
11/14/2013 30.89 31 30.82 30.95 198,443
11/13/2013 30.55 30.82 30.41 30.81 208,044
11/12/2013 30.41 30.74 30.36 30.62 150,426
11/11/2013 30.36 30.479 30.1548 30.42 157,891
11/08/2013 30.31 30.54 30.11 30.28 203,219
11/07/2013 30.71 30.71 30.06 30.11 206,097
11/06/2013 30.65 30.75 30.48 30.49 121,706
11/05/2013 30.52 30.75 30.5 30.51 190,892
11/04/2013 30.1 30.61 30.1 30.59 186,733
11/01/2013 30.37 30.55 29.87 30.06 292,368
10/31/2013 30.5 30.77 30.4 30.4 179,113
10/30/2013 31 31 30.5 30.5 197,176
10/29/2013 30.75 31 30.72 30.93 215,265
10/28/2013 30.6 30.8 30.48 30.72 204,354
10/25/2013 30.36 30.58 30.28 30.57 165,842
10/24/2013 30.11 30.3 30.01 30.23 166,335
10/23/2013 29.82 30.15 29.82 30.11 172,763
10/22/2013 30.02 30.1579 29.8 29.9 210,884
10/21/2013 30.23 30.23 29.925 30.02 268,103
10/18/2013 30.25 30.25 29.817 30.17 338,831
10/17/2013 29.93 30.2503 29.8 30.16 307,558
10/16/2013 30.05 30.4199 29.95 30.12 326,403
10/15/2013 30.22 30.31 29.9999 30.03 219,714
10/14/2013 30.7 30.7 29.94 30.25 353,587
10/11/2013 30.24 30.949 30.21 30.88 200,043
10/10/2013 30.03 30.5665 29.95 30.37 209,806
10/09/2013 29.7 30.06 29.64 29.78 158,541
10/08/2013 29.8 29.9699 29.67 29.7 158,788
10/07/2013 29.85 30 29.75 29.79 130,777
10/04/2013 29.81 30.149 29.75 30.06 119,866
10/03/2013 30.18 30.23 29.65 29.81 169,390
10/02/2013 30 30.239 29.97 30.16 206,563
10/01/2013 29.93 30.21 29.91 30.21 148,856
09/30/2013 29.92 30.0251 29.7 29.93 210,096
09/27/2013 29.84 30.21 29.7 30.16 239,587
09/26/2013 30.01 30.1999 29.81 30.04 144,271
09/25/2013 30 30.1825 29.81 29.88 193,885
09/24/2013 29.79 30.03 29.66 29.88 227,051
09/23/2013 29.77 29.92 29.72 29.84 216,265
09/20/2013 29.81 29.9216 29.7 29.76 289,434
09/19/2013 29.9 29.98 29.7 29.74 181,072
09/18/2013 29.84 30 29.59 29.89 214,484
09/17/2013 30 30.03 29.88 29.94 201,261
09/16/2013 30 30.07 29.84 29.89 277,514
09/13/2013 29.85 29.8752 29.75 29.86 162,635
09/12/2013 29.75 29.88 29.6601 29.75 234,368
09/11/2013 29.8 29.84 29.52 29.74 154,935
09/10/2013 29.75 29.75 29.56 29.75 282,087
09/09/2013 29.5 29.69 29.44 29.54 257,577
09/06/2013 29.66 29.75 29.3 29.49 202,110
09/05/2013 29.7 29.71 29.46 29.56 134,763
09/04/2013 29.39 29.8 29.34 29.69 503,105
09/03/2013 29.52 29.6 29.16 29.43 247,930
08/30/2013 29.65 29.72 29.07 29.12 607,866
08/29/2013 29.18 29.65 29.14 29.64 342,899
08/28/2013 29.02 29.35 28.9 29.13 233,480
08/27/2013 29.03 29.18 28.85 28.98 349,406
08/26/2013 29.15 29.5101 29.1 29.24 272,914
08/23/2013 29.18 29.29 28.91 29.14 278,499
08/22/2013 29.21 29.24 28.85 29.1 268,762
08/21/2013 29.23 29.424 29.02 29.08 245,550
08/20/2013 29.02 29.38 28.92 29.26 239,097
08/19/2013 28.92 29.08 28.9 28.9 356,294
08/16/2013 29.11 29.245 29 29.08 296,377
08/15/2013 29.42 29.4312 29.02 29.13 410,784
08/14/2013 29.63 29.65 29.41 29.5 424,281
08/13/2013 29.69 29.7 29.35 29.5 2,856,768
08/12/2013 30.99 31.22 30.81 31.08 224,616
08/09/2013 30.8 31.1 30.6 30.94 214,708
08/08/2013 30.71 30.8999 30.5412 30.8 232,740
08/07/2013 30.64 30.7499 30.4006 30.56 117,213
08/06/2013 30.82 30.98 30.59 30.62 121,990
08/05/2013 31.02 31.05 30.46 30.88 178,566
08/02/2013 30.79 30.95 30.62 30.95 131,661
08/01/2013 30.8 30.8051 30.57 30.66 135,930
07/31/2013 30.64 30.81 30.4455 30.53 172,814
07/30/2013 30.75 30.84 30.52 30.8 135,717
07/29/2013 30.74 30.97 30.37 30.58 170,074
07/26/2013 30.69 30.77 30.47 30.77 137,147
07/25/2013 30.53 30.9 30.4101 30.82 193,100
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?