Main Street Capital Corporation Historical Stock Prices

MAIN 
$31.91
*  
0.14
0.44%
Get MAIN Alerts
*Delayed - data as of Jun. 30, 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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  31.89  31.99  31.67  31.91 212,582
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
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
02/05/2015 30 30.4 29.9643 30.4 153,036
02/04/2015 30.2 30.4 29.82 29.97 170,098
02/03/2015 29.4 30.19 29.21 30.19 203,460
02/02/2015 29.03 29.2 28.8 29.2 143,021
01/30/2015 29.01 29.32 28.91 28.99 120,113
01/29/2015 29.17 29.26 28.87 29.14 152,122
01/28/2015 29.44 29.4985 29 29.05 125,968
01/27/2015 29.45 29.4998 29.25 29.35 169,175
01/26/2015 29.29 29.52 29.0648 29.52 151,389
01/23/2015 29.77 29.77 29.21 29.3 179,769
01/22/2015 29.6 29.84 29.38 29.72 220,817
01/21/2015 28.5 29.52 28.44 29.5 290,221
01/20/2015 28.2 28.58 27.8201 28.4 301,219
01/16/2015 27.74 28.01 27.67 27.87 252,434
01/15/2015 28.21 28.326 27.83 27.94 246,328
01/14/2015 28.5 28.6 28.0235 28.19 204,601
01/13/2015 28.95 29.1 28.5 28.56 207,186
01/12/2015 29.01 29.05 28.7 28.81 180,407
01/09/2015 28.82 29.19 28.76 29.06 214,353
01/08/2015 28.97 29.16 28.65 28.81 258,947
01/07/2015 28.37 28.82 28.31 28.82 263,986
01/06/2015 29.15 29.166 28.11 28.34 403,266
01/05/2015 29.45 29.7 28.9102 29.14 373,212
01/02/2015 29.24 29.66 29.025 29.49 239,826
12/31/2014 29.39 29.457 29.141 29.24 357,050
12/30/2014 29.06 29.31 28.88 29.3 288,695
12/29/2014 29.46 29.54 29.01 29.2 325,851
12/26/2014 30.18 30.23 29.89 29.89 116,995
12/24/2014 30 30.32 29.7444 30.13 235,553
12/23/2014 29.99 30.0799 29.75 29.94 155,010
12/22/2014 30.12 30.2 29.75 29.82 145,048
12/19/2014 30.21 30.31 29.88 30.12 210,353
12/18/2014 29.96 30.05 29.51 30.01 274,827
12/17/2014 28 29.38 27.869 29.34 339,017
12/16/2014 29.3 29.3 28.08 28.08 591,813
12/15/2014 29.53 29.82 29.41 29.59 250,467
12/12/2014 30.16 30.169 29.18 29.48 418,191
12/11/2014 30.67 30.719 30.17 30.22 195,506
12/10/2014 30.67 30.885 30.53 30.59 203,184
12/09/2014 30.95 30.95 30.33 30.68 341,850
12/08/2014 31.65 31.65 30.44 30.94 344,322
12/05/2014 31.94 31.996 31.58 31.67 167,553
12/04/2014 31.7 32.04 31.66 31.89 157,609
12/03/2014 31.55 32 31.43 31.72 234,498
12/02/2014 31.99 32.13 31.553 31.59 291,890
12/01/2014 32.26 32.3 31.61 32.14 340,720
11/28/2014 32.7 32.7 32.47 32.47 93,228
11/26/2014 32.35 32.7 32.28 32.68 161,546
11/25/2014 32.42 32.49 32.17 32.35 156,188
11/24/2014 32.33 32.5 32.15 32.41 179,042
11/21/2014 32.49 32.5 32.15 32.21 148,815
11/20/2014 32.25 32.49 32.17 32.44 82,272
11/19/2014 32.36 32.49 32.16 32.3 143,964
11/18/2014 32.27 32.715 32.24 32.28 187,803
11/17/2014 32.4 32.56 32.21 32.41 200,705
11/14/2014 32.4 32.416 32.15 32.41 146,211
11/13/2014 32.35 32.4 32.22 32.38 111,547
11/12/2014 32.22 32.35 32.15 32.35 226,987
11/11/2014 32.23 32.25 32.08 32.18 115,609
11/10/2014 32.27 32.37 32.0712 32.25 131,710
11/07/2014 31.79 32.27 31.6275 32.27 209,398
11/06/2014 31.93 32 31.5 31.55 295,666
11/05/2014 32 32.05 31.8 31.97 167,510
11/04/2014 31.85 31.98 31.39 31.89 190,783
11/03/2014 31.88 31.9 31.65 31.85 172,407
10/31/2014 31.93 31.9399 31.61 31.78 125,692
10/30/2014 31.63 31.74 31.402 31.67 131,429
10/29/2014 31.3 31.68 31.23 31.67 195,907
10/28/2014 31 31.28 30.866 31.28 202,262
10/27/2014 30.84 30.969 30.58 30.79 178,113
10/24/2014 30.62 30.95 30.6 30.94 169,800
10/23/2014 30.76 30.8395 30.471 30.49 176,921
10/22/2014 30.72 30.88 30.39 30.44 225,633
10/21/2014 30.3 30.81 30.29 30.66 226,048
10/20/2014 30 30.24 30 30.2 158,639
10/17/2014 29.85 30.34 29.71 29.96 232,096
10/16/2014 26.88 29.49 26.83 29.48 470,037
10/15/2014 28.27 28.3 26.42 27.48 989,530
10/14/2014 28.98 29.1594 28.21 28.4 473,578
10/13/2014 29.7 29.8805 28.7 28.98 401,896
10/10/2014 30.36 30.48 29.66 29.7 249,580
10/09/2014 30.6 30.73 30.2 30.34 114,169
10/08/2014 30.4 30.5 30.11 30.49 156,273
10/07/2014 30.45 30.6294 30.3399 30.4 160,290
10/06/2014 30.75 31.02 30.41 30.5 181,911
10/03/2014 30.78 30.89 30.61 30.74 134,819
10/02/2014 30.34 30.68 30.28 30.62 171,477
10/01/2014 30.68 30.68 30.2 30.34 299,851
09/30/2014 31.42 31.6 30.57 30.64 381,864
09/29/2014 31.4 31.6 31.25 31.41 219,998
09/26/2014 31.25 31.63 31.19 31.58 153,532
09/25/2014 31.21 31.27 30.98 31.21 148,292
09/24/2014 30.97 31.26 30.71 31.26 213,249
09/23/2014 31.18 31.32 30.97 30.97 230,853
09/22/2014 31.88 31.88 31.14 31.32 233,021
09/19/2014 31.75 32.08 31.38 32.06 316,904
09/18/2014 32 32 31.69 31.72 118,271
09/17/2014 32 32 31.79 31.85 109,697
09/16/2014 31.81 32.25 31.72 32.04 164,105
09/15/2014 32.6 32.6 31.82 31.86 277,199
09/12/2014 32.65 32.68 32.42 32.54 158,514
09/11/2014 32.52 32.6 32.4 32.58 117,968
09/10/2014 32.44 32.68 32.3801 32.53 100,243
09/09/2014 32.56 32.576 32.37 32.38 118,954
09/08/2014 32.67 32.68 32.45 32.49 123,495
09/05/2014 32.6 32.69 32.37 32.68 110,741
09/04/2014 32.61 32.69 32.5001 32.59 147,601
09/03/2014 32.82 32.82 32.46 32.61 159,491
09/02/2014 32.63 32.8058 32.5 32.66 128,341
08/29/2014 32.5 32.8 32.29 32.56 289,099
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
*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?