Quantcast

Main Street Capital Corporation Common Stock Historical Stock Prices

MAIN 
$38.1
*  
0.08
0.21%
Get MAIN Alerts
*Delayed - data as of Oct. 17, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 38.29 38.25 37.73 38.10 299,363
10/16/2018 38.13 38.3 37.86 38.18 309,172
10/15/2018 37.57 38.14 37.56 38.03 296,024
10/12/2018 37.19 37.61 37.13 37.49 391,284
10/11/2018 36.85 37.46 36.8 36.86 433,333
10/10/2018 37.47 37.55 36.8 36.8 266,104
10/09/2018 37.04 37.44 36.62 37.41 547,908
10/08/2018 37.67 37.7 37.03 37.16 430,701
10/05/2018 37.95 38 37.6748 37.73 196,700
10/04/2018 38.28 38.28 37.56 37.96 394,576
10/03/2018 38.35 38.4498 38.25 38.28 180,783
10/02/2018 38.6 38.6064 38.32 38.39 165,415
10/01/2018 38.51 38.648 38.35 38.54 219,974
09/28/2018 38.8 38.9077 38.49 38.5 221,572
09/27/2018 38.85 38.9574 38.71 38.8 187,829
09/26/2018 38.89 39.07 38.8 38.8 202,820
09/25/2018 39.29 39.29 38.83 38.9 279,050
09/24/2018 39.39 39.4599 39.16 39.18 139,050
09/21/2018 39.35 39.46 39.21 39.37 236,266
09/20/2018 39.42 39.48 39.04 39.29 291,190
09/19/2018 39.53 39.59 39.375 39.4 205,634
09/18/2018 39.65 39.6699 39.46 39.64 185,645
09/17/2018 39.64 39.7 39.46 39.56 209,064
09/14/2018 39.86 39.92 39.4911 39.62 148,210
09/13/2018 39.59 39.85 39.4642 39.73 248,388
09/12/2018 39.6 39.72 39.32 39.5 337,005
09/11/2018 39.88 39.93 39.58 39.63 241,618
09/10/2018 39.94 40.0235 39.84 39.87 114,393
09/07/2018 39.9 39.9738 39.76 39.83 138,471
09/06/2018 40 40.1199 39.8707 39.94 175,595
09/05/2018 40.21 40.35 39.91 40 169,910
09/04/2018 40.34 40.4 40.1069 40.2 205,546
08/31/2018 40.43 40.56 40.29 40.36 135,321
08/30/2018 40.6 40.61 40.42 40.47 136,332
08/29/2018 40.35 40.56 40.3 40.53 123,513
08/28/2018 40.39 40.45 40.25 40.36 177,253
08/27/2018 40.35 40.4117 40.25 40.33 147,414
08/24/2018 40.5 40.5 40.185 40.3 198,082
08/23/2018 40.7 40.73 40.41 40.46 99,455
08/22/2018 40.58 40.68 40.45 40.65 150,318
08/21/2018 40.51 40.66 40.48 40.63 202,138
08/20/2018 40.52 40.57 40.42 40.46 136,028
08/17/2018 40.41 40.67 40.4 40.6 175,747
08/16/2018 40.49 40.57 40.41 40.43 145,998
08/15/2018 40.31 40.4 40.17 40.31 277,830
08/14/2018 40.36 40.4168 40.2676 40.3 157,396
08/13/2018 40.43 40.55 40.24 40.3 193,502
08/10/2018 40.55 40.62 40.26 40.3 229,577
08/09/2018 40.58 40.77 40.52 40.62 167,487
08/08/2018 40.68 40.7676 40.4 40.58 178,173
08/07/2018 40.61 40.77 40.5653 40.68 169,099
08/06/2018 40.61 40.72 40.2648 40.52 214,932
08/03/2018 40 40.76 40 40.42 342,012
08/02/2018 39.64 39.942 39.51 39.88 179,644
08/01/2018 39.46 39.61 39.4 39.59 216,415
07/31/2018 39.4 39.4999 39.31 39.45 223,981
07/30/2018 39.35 39.43 39.23 39.37 222,415
07/27/2018 39.47 39.59 39.3 39.34 159,022
07/26/2018 39.6 39.6 39.31 39.4 145,509
07/25/2018 39.25 39.5 39.18 39.5 112,581
07/24/2018 39.5 39.5 39.21 39.38 159,362
07/23/2018 39.41 39.57 39.21 39.25 140,865
07/20/2018 39.41 39.65 39.28 39.3 176,144
07/19/2018 39.49 39.69 39.25 39.35 207,241
07/18/2018 39.08 39.73 39.05 39.69 230,569
07/17/2018 38.6 39.1 38.511 39.09 313,291
07/16/2018 38.49 38.63 38.455 38.63 142,650
*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?

Smart Portfolio