Main Street Capital Corporation Common Stock Historical Stock Prices

MAIN 
$31.23
*  
0.01
0.03%
Get MAIN Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MAIN now
Exchange: NYSE

Community Rating:
View:    MAIN After Hours
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 31.13 31.34 31.10 31.23 165,393
04/29/2016 31.24 31.36 30.91 31.22 278,145
04/28/2016 31.44 31.645 31.28 31.29 326,074
04/27/2016 31.59 31.7908 31.42 31.65 228,109
04/26/2016 31.75 32.08 31.49 31.82 265,585
04/25/2016 31.55 31.88 31.22 31.62 205,630
04/22/2016 31.18 31.55 31.1577 31.44 151,672
04/21/2016 31.15 31.5 31.02 31.17 180,042
04/20/2016 31.41 31.473 30.9201 31.32 177,864
04/19/2016 31.35 31.47 30.83 31.37 227,672
04/18/2016 31.64 32.19 31.33 31.47 379,721
04/15/2016 31.65 31.65 31.43 31.51 157,281
04/14/2016 31.49 31.64 31.33 31.48 177,146
04/13/2016 31.42 31.5 31.2 31.32 159,796
04/12/2016 31.07 31.4 30.89 31.23 167,537
04/11/2016 30.9 31.1 30.8 30.97 123,426
04/08/2016 30.82 30.96 30.59 30.75 131,524
04/07/2016 30.62 30.8499 30.33 30.52 142,956
04/06/2016 30.47 31.02 30.47 30.74 145,106
04/05/2016 30.66 31.08 30.4201 30.57 177,478
04/04/2016 31.25 31.32 30.87 30.87 202,409
04/01/2016 31.14 31.42 31.0301 31.27 215,443
03/31/2016 31.37 31.4571 31.13 31.35 273,487
03/30/2016 31.43 31.5699 31.27 31.46 275,419
03/29/2016 30.84 31.455 30.7 31.33 249,856
03/28/2016 31.05 31.2494 30.75 30.97 183,660
03/24/2016 30.75 31.14 30.46 30.94 160,870
03/23/2016 31.25 31.32 30.86 30.9 150,109
03/22/2016 31.2 31.46 31.01 31.35 369,809
03/21/2016 31.17 31.5 31.01 31.19 186,048
03/18/2016 31.49 31.5 31 31.18 248,182
03/17/2016 31.14 31.53 30.671 31.26 351,924
03/16/2016 30.74 31.23 30.5501 31.17 235,754
03/15/2016 30.75 30.75 30.095 30.72 213,412
03/14/2016 30.74 30.74 30.46 30.73 152,890
03/11/2016 30.62 30.72 30.39 30.67 222,315
03/10/2016 30.5 30.75 30.01 30.52 455,187
03/09/2016 29.43 30.5 29.43 30.42 451,984
03/08/2016 29.89 29.89 29.2801 29.42 281,101
03/07/2016 29.47 29.98 29.2501 29.85 274,172
03/04/2016 30.25 30.88 29.13 29.69 393,128
03/03/2016 30 30.55 30 30.18 246,563
03/02/2016 29.47 30.235 29.47 29.99 420,657
03/01/2016 29.7 29.8499 29.32 29.71 240,332
02/29/2016 28.79 29.5 28.553 29.42 262,715
02/26/2016 28.4 29.1 28.4 28.83 212,645
02/25/2016 27.9 28.68 27.75 28.12 426,776
02/24/2016 27.4 27.98 27.1 27.9 297,435
02/23/2016 27.8 27.96 27.2 27.59 167,909
02/22/2016 27.86 28.15 27.5101 27.96 361,320
02/19/2016 28.36 28.4099 27.65 27.66 273,511
02/18/2016 28.64 28.74 28.29 28.45 319,427
02/17/2016 28.44 28.9 28.05 28.6 343,502
02/16/2016 28.21 28.33 27.75 28.18 273,280
02/12/2016 27.14 27.68 27.1 27.68 202,414
02/11/2016 27.27 27.789 26.9 27.01 358,172
02/10/2016 27.94 28.02 27.57 27.67 202,079
02/09/2016 27.02 27.95 27 27.68 470,102
02/08/2016 27.86 27.98 27.07 27.12 420,236
02/05/2016 27.84 28.5 27.84 27.98 206,968
02/04/2016 27.68 28.25 27.6433 28 212,093
02/03/2016 27.84 28.1 27.23 27.76 233,072
02/02/2016 28.37 28.37 27.66 27.97 271,446
02/01/2016 28.87 28.9 28.2 28.37 239,337
01/29/2016 28.98 29.98 28.82 28.89 416,210
01/28/2016 28.79 28.8837 28.26 28.8 270,574
01/27/2016 28.49 28.8 28.03 28.48 260,368
01/26/2016 27.73 28.59 27.73 28.59 236,050
01/25/2016 27.5 28.05 27.43 27.63 273,985
01/22/2016 27.52 27.86 26.77 27.63 360,863
01/21/2016 26.46 27.91 26.35 26.79 425,163
01/20/2016 26.68 26.78 24.21 26.35 1,462,707
01/19/2016 27.66 27.97 26.8 27.08 465,121
01/15/2016 27.09 27.83 26.64 27.28 670,158
01/14/2016 28.14 28.14 26.32 27.35 670,894
01/13/2016 28.85 28.9314 28.01 28.15 250,383
01/12/2016 28.86 28.976 28.58 28.75 322,339
01/11/2016 28.96 29.19 28.5801 28.84 280,393
01/08/2016 29.24 29.59 28.7 28.82 247,950
01/07/2016 29.38 29.6 29 29.03 260,272
01/06/2016 29.35 30.38 29.1201 29.77 349,707
01/05/2016 29.21 29.7 29.0372 29.67 134,379
01/04/2016 28.75 29.24 28.65 29.18 244,334
12/31/2015 29.06 29.78 29.0568 29.08 253,959
12/30/2015 29.41 29.7292 29.09 29.1 228,659
12/29/2015 29.9 30.1448 29.4204 29.47 252,430
12/28/2015 30.27 30.27 29.7 29.87 194,192
12/24/2015 30.7 30.7 30.17 30.47 197,561
12/23/2015 29.83 30.49 29.83 30.2 243,319
12/22/2015 28.89 29.99 28.83 29.71 263,422
12/21/2015 28.83 30 28.77 28.82 444,601
12/18/2015 29.22 29.2599 28.6203 28.82 373,477
12/17/2015 29.33 29.48 29.11 29.28 389,215
12/16/2015 29.23 29.38 28.7 29.26 290,901
12/15/2015 28.76 29.4099 28.52 29.02 471,855
12/14/2015 30.2 30.46 28.74 29.05 636,564
12/11/2015 30.62 30.91 29.92 30.15 354,107
12/10/2015 30.14 31.02 29.86 30.92 365,461
12/09/2015 31 31.182 29.76 29.86 513,459
12/08/2015 31.11 31.7 30.86 30.98 467,254
12/07/2015 31.96 32 31.1333 31.31 346,982
12/04/2015 32 32.1537 31.77 31.96 231,071
12/03/2015 32.41 32.43 31.77 31.96 338,048
12/02/2015 32.25 32.3999 32.07 32.28 231,532
12/01/2015 31.98 32.3 31.93 32.12 255,164
11/30/2015 31.5 31.93 31.48 31.91 371,117
11/27/2015 31.4 31.5 31.18 31.48 83,853
11/25/2015 31.24 31.46 31.23 31.35 158,453
11/24/2015 31.33 31.47 31.13 31.24 213,823
11/23/2015 31.19 31.52 31.1721 31.44 294,213
11/20/2015 31.02 31.45 30.88 31.14 290,973
11/19/2015 30.53 31.26 30.46 30.89 278,454
11/18/2015 31.16 31.25 30.39 30.47 327,771
11/17/2015 31.25 31.98 31.13 31.18 397,061
11/16/2015 30.6 31.24 30.5 31.24 333,625
11/13/2015 30.37 30.91 30.3 30.65 252,771
11/12/2015 30.26 30.5799 30.04 30.37 184,871
11/11/2015 30.44 30.5 30.3 30.32 176,717
11/10/2015 30.33 30.5604 30.1 30.29 196,714
11/09/2015 29.91 30.67 29.88 30.36 310,331
11/06/2015 30.6 30.68 29.6 29.87 485,696
11/05/2015 30.32 30.68 30.19 30.59 271,896
11/04/2015 30.4 30.75 30.25 30.27 269,815
11/03/2015 30.51 30.55 30.18 30.36 377,082
11/02/2015 30 30.64 30 30.55 295,072
10/30/2015 30.24 30.31 29.93 29.98 209,129
10/29/2015 30.28 30.5 30.104 30.17 192,914
10/28/2015 29.75 30.49 29.52 30.37 281,328
10/27/2015 30.4 30.42 29.524 29.85 298,357
10/26/2015 30.09 30.49 29.75 30.44 284,229
10/23/2015 30.56 30.58 29.98 30.05 280,927
10/22/2015 30.12 30.75 30.12 30.37 351,855
10/21/2015 29.9 30.14 29.8 29.96 280,078
10/20/2015 29.65 30.08 29.59 29.75 251,026
10/19/2015 29.01 29.655 29.01 29.59 245,503
10/16/2015 28.93 29.35 28.83 29.32 189,294
10/15/2015 28.61 28.87 28.35 28.83 209,382
10/14/2015 28.52 28.75 28.26 28.29 145,947
10/13/2015 28.32 28.8199 28.2901 28.59 192,522
10/12/2015 28.87 28.89 28.26 28.37 394,919
10/09/2015 29.35 29.4799 28.78 28.8 261,341
10/08/2015 29.1 29.47 28.97 29.38 214,263
10/07/2015 28.6 29.2499 28.58 28.98 333,303
10/06/2015 28.01 28.59 27.96 28.51 291,379
10/05/2015 27.8 28.03 27.74 28.01 280,946
10/02/2015 27.33 27.76 27.11 27.74 217,949
10/01/2015 26.66 27.77 26.66 27.69 356,852
09/30/2015 26.51 27 26.46 26.66 545,244
09/29/2015 26.87 26.91 26.17 26.38 594,978
09/28/2015 27.71 27.71 26.08 26.86 827,197
09/25/2015 27.87 27.99 27.73 27.79 190,249
09/24/2015 27.65 27.81 27.52 27.72 174,873
09/23/2015 28 28.22 27.72 27.77 266,741
09/22/2015 28.4 28.4 27.93 27.98 240,556
09/21/2015 28.2 28.42 28.17 28.27 147,500
09/18/2015 27.98 28.2 27.93 28.12 188,858
09/17/2015 28.38 28.56 28.12 28.22 187,583
09/16/2015 28.46 28.73 28.37 28.66 179,910
09/15/2015 28.24 28.58 28.16 28.44 151,541
09/14/2015 28.51 28.515 28.13 28.2 223,574
09/11/2015 28.36 28.53 28.21 28.53 165,372
09/10/2015 28.32 28.64 28.2 28.44 222,554
09/09/2015 28.67 28.7399 28.27 28.35 239,457
09/08/2015 28.17 28.52 28.02 28.5 184,848
09/04/2015 27.71 27.96 27.52 27.85 220,679
09/03/2015 27.9 28 27.73 27.8 284,048
09/02/2015 28 28.18 27.5229 27.83 204,732
09/01/2015 27.77 27.87 27.45 27.72 285,281
08/31/2015 28.44 28.44 28.08 28.09 268,092
08/28/2015 28.3 28.56 28.07 28.54 282,645
08/27/2015 28.08 28.5 28.05 28.42 279,543
08/26/2015 27.76 27.97 27.15 27.77 442,958
08/25/2015 28 28.41 27.27 27.3 497,436
08/24/2015 27.77 28.19 26.5 27.15 778,335
08/21/2015 28.62 28.8355 28.31 28.38 423,726
08/20/2015 29.23 29.2999 28.82 28.82 275,413
08/19/2015 29.46 29.59 29.13 29.39 292,558
08/18/2015 29.53 29.669 29.38 29.58 288,636
08/17/2015 29.56 29.86 29.42 29.72 391,143
08/14/2015 29.4 29.68 29.3649 29.56 185,238
08/13/2015 29.31 29.52 29.16 29.43 192,720
08/12/2015 29.21 29.32 28.62 29.27 300,888
08/11/2015 29.29 29.3999 29.1299 29.3 173,000
08/10/2015 29.32 29.6444 28.94 29.51 318,891
08/07/2015 28.7 30.2 28.69 29.18 878,513
08/06/2015 29.94 30 28.52 28.71 871,193
08/05/2015 30.37 30.527 29.76 29.89 328,949
08/04/2015 30.33 30.51 30.03 30.2 243,044
08/03/2015 30.37 30.54 30.21 30.34 341,588
07/31/2015 30.56 30.7348 30.3 30.39 200,768
07/30/2015 30.69 30.84 30.48 30.6 212,405
07/29/2015 30.73 30.94 30.56 30.67 232,430
07/28/2015 30.27 30.98 30.208 30.59 290,823
07/27/2015 30.44 30.49 30.14 30.3 452,244
07/24/2015 31.33 31.406 30.36 30.61 499,684
07/23/2015 31.77 31.95 31.28 31.31 259,921
07/22/2015 32.34 32.44 31.63 31.74 285,357
07/21/2015 32.4 32.48 32.17 32.44 168,291
07/20/2015 32.72 32.77 32.27 32.31 135,351
07/17/2015 32.85 32.91 32.66 32.73 143,616
07/16/2015 32.75 33.15 32.6601 33.08 255,561
07/15/2015 32.86 32.8699 32.4944 32.6 155,513
07/14/2015 32.53 32.8 32.4 32.77 162,445
07/13/2015 32.4 32.67 32.26 32.52 242,722
07/10/2015 32 32.28 31.7701 32.15 220,308
07/09/2015 31.76 31.96 31.63 31.75 139,296
07/08/2015 31.7 31.7199 31.44 31.59 143,798
07/07/2015 31.73 31.81 31.22 31.8 249,897
07/06/2015 31.89 32.04 31.64 31.83 189,574
07/02/2015 31.98 31.9995 31.8045 31.93 88,301
07/01/2015 32.16 32.16 31.8 31.98 141,761
06/30/2015 31.84 31.99 31.67 31.91 212,782
06/29/2015 32.21 32.3 31.6083 31.77 327,684
06/26/2015 32.45 32.71 32.4 32.59 280,419
06/25/2015 32.44 32.44 32.12 32.39 191,046
06/24/2015 32 32.38 31.91 32.34 283,053
06/23/2015 31.92 32.22 31.86 32 342,174
06/22/2015 31.62 31.9 31.5 31.8 317,051
06/19/2015 31.55 31.575 31.37 31.37 159,364
06/18/2015 31.61 31.74 31.5 31.57 256,389
06/17/2015 31.52 31.59 31.43 31.51 141,700
06/16/2015 31.46 31.54 31.29 31.41 164,717
06/15/2015 31.56 31.66 31.31 31.63 199,578
06/12/2015 31.51 31.69 31.39 31.65 202,439
06/11/2015 31.25 31.5 31.25 31.5 183,302
06/10/2015 31.2 31.35 31.08 31.24 194,804
06/09/2015 31.08 31.2 30.99 31.1 112,409
06/08/2015 31.3 31.339 31.09 31.09 119,160
06/05/2015 31.04 31.3 31.04 31.3 150,242
06/04/2015 31.26 31.28 31 31.01 158,678
06/03/2015 31.1 31.27 31.09 31.27 185,733
06/02/2015 30.9 31.14 30.8301 31.09 161,617
06/01/2015 30.92 30.978 30.71 30.86 153,485
05/29/2015 30.77 30.9 30.65 30.87 131,326
05/28/2015 30.67 30.81 30.59 30.79 142,526
05/27/2015 30.66 30.79 30.61 30.68 182,938
05/26/2015 30.82 30.9599 30.61 30.7 146,431
05/22/2015 30.96 31.08 30.78 30.9 203,673
05/21/2015 30.94 31.04 30.91 30.98 158,068
05/20/2015 31.02 31.12 30.93 30.96 258,613
05/19/2015 30.87 31.07 30.7 31.07 194,039
05/18/2015 30.76 31 30.73 30.84 178,265
05/15/2015 30.76 31.01 30.62 31.01 273,715
05/14/2015 30.9 30.9 30.66 30.76 159,762
05/13/2015 30.75 30.88 30.61 30.81 125,898
05/12/2015 30.79 30.8086 30.5451 30.66 198,062
05/11/2015 30.58 30.81 30.58 30.79 195,581
05/08/2015 30.83 31.04 30.3 30.73 334,384
05/07/2015 30.54 30.5996 30.35 30.47 219,990
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
*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?