Quantcast

Main Street Capital Corporation Common Stock Historical Stock Prices

MAIN 
$35.6322
*  
1.8378
4.9%
Get MAIN Alerts
*Delayed - data as of Dec. 17, 2018 13:44 ET  -  Find a broker to begin trading MAIN now
Exchange:NYSE

Community Rating:
View:    MAIN Real Time
 
 
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 14-SEP-2018 TO 14-DEC-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.
13:44 37.19 37.32 35.55 35.6322 400,241
12/14/2018 37.45 37.61 37.4 37.47 339,477
12/13/2018 37.54 37.76 37.41 37.48 219,891
12/12/2018 37.72 37.7999 37.43 37.54 182,140
12/11/2018 37.72 37.99 37.26 37.42 158,934
12/10/2018 37.58 37.79 37.0439 37.44 234,480
12/07/2018 37.87 38 37.46 37.58 237,230
12/06/2018 37.96 37.99 37.1 37.88 243,951
12/04/2018 38.6 38.65 38.05 38.16 195,788
12/03/2018 38.6 38.659 38.3 38.64 221,408
11/30/2018 38.43 38.56 38.25 38.25 138,510
11/29/2018 38.31 38.6 38.29 38.44 177,953
11/28/2018 38.13 38.45 37.9952 38.41 249,868
11/27/2018 38.15 38.15 37.92 38.02 177,383
11/26/2018 38.41 38.612 37.82 38.15 426,891
11/23/2018 37.87 38.2302 37.71 38.19 78,046
11/21/2018 37.75 38.16 37.75 37.86 188,447
11/20/2018 37.8 38.0795 37.3181 37.7 274,009
11/19/2018 38.68 38.74 38.26 38.31 245,133
11/16/2018 38.25 38.76 38.25 38.69 325,418
11/15/2018 38.11 38.38 37.99 38.37 285,147
11/14/2018 38.34 38.4179 38 38.12 156,348
11/13/2018 38.71 38.8 38.11 38.16 309,911
11/12/2018 39.2 39.24 38.63 38.65 217,721
11/09/2018 38.87 39.06 38.79 39.06 182,015
11/08/2018 38.71 39.41 38.71 38.87 172,005
11/07/2018 39.28 39.44 38.6672 38.87 335,812
11/06/2018 38.4 39.07 38.35 39.06 275,274
11/05/2018 37.63 38.41 37.5341 38.4 376,823
11/02/2018 37.9 38.2 36.83 37.17 412,923
11/01/2018 37.34 37.545 37.161 37.45 202,780
10/31/2018 36.85 37.59 36.8 37.33 340,767
10/30/2018 36.48 36.81 36.41 36.74 168,130
10/29/2018 36.51 36.75 36.19 36.32 195,021
10/26/2018 36.08 36.37 35.855 36.12 281,330
10/25/2018 36.16 36.575 36.11 36.3 242,384
10/24/2018 36.78 36.81 36.06 36.06 356,845
10/23/2018 37 37.085 36.596 36.79 291,879
10/22/2018 37.2 37.27 37.1388 37.18 193,936
10/19/2018 37.57 37.699 37.1 37.18 219,784
10/18/2018 37.84 37.9 37.48 37.53 230,900
10/17/2018 38.2 38.25 37.73 38.1 299,340
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
*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