MAIN

Main Street Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Main Street Capital Corp MAIN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.22 -0.71% 30.75 30.75 30.76 30.76 30.97 09:30:06
more quote information »

MAIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0031.6029.4930.65334,0110.752.5%
1 Month28.4432.078828.2630.48325,7192.318.12%
3 Months27.5936.117527.2731.47424,1473.1611.45%
6 Months43.8045.1014.1126.99752,274-13.05-29.79%
1 Year41.6645.1014.1130.91497,424-10.91-26.19%
3 Years39.4845.1014.1134.53320,434-8.73-22.11%
5 Years28.7045.1014.1134.08292,7622.057.14%

MAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 31.50 0.30 0.96% 31.19 31.50 30.9393 232,109
Aug 05 2020 31.20 0.59 1.93% 30.86 31.60 30.74 362,789
Aug 04 2020 30.61 0.62 2.07% 29.90 30.65 29.80 333,417
Aug 03 2020 29.99 -0.32 -1.06% 30.17 30.32 29.85 398,228
Jul 31 2020 30.31 0.08 0.26% 30.00 30.4147 29.49 343,514
Jul 30 2020 30.23 -0.07 -0.23% 29.81 30.42 29.66 182,291
Jul 29 2020 30.30 0.41 1.37% 29.89 30.49 29.89 217,114
Jul 28 2020 29.89 -0.23 -0.76% 29.70 30.11 29.401 300,692
Jul 27 2020 30.12 0.05 0.17% 30.00 30.25 29.66 322,397
Jul 24 2020 30.07 -0.84 -2.72% 30.50 30.75 29.81 426,749
Jul 23 2020 30.91 -0.27 -0.87% 30.85 31.39 30.61 281,905
Jul 22 2020 31.18 0.28 0.91% 30.70 31.24 30.69 184,373
Jul 21 2020 30.90 0.02 0.06% 31.08 31.3835 30.71 318,187
Jul 20 2020 30.88 -0.77 -2.43% 31.22 31.75 30.59 438,303
Jul 17 2020 31.65 0.01 0.03% 31.67 32.0788 31.62 303,479
Jul 16 2020 31.6401 0.37 1.18% 30.87 31.70 30.86 308,841
Jul 15 2020 31.27 1.09 3.61% 31.18 31.30 30.50 342,290
Jul 14 2020 30.18 0.56 1.89% 29.62 30.54 29.01 270,296
Jul 13 2020 29.62 0.36 1.23% 29.26 30.56 29.14 466,664
Jul 10 2020 29.26 0.46 1.6% 28.44 29.48 28.26 339,788
Jul 09 2020 28.80 -1.20 -4.0% 29.81 30.12 28.13 721,171
Jul 08 2020 30.00 -0.25 -0.83% 30.15 30.48 29.8021 353,266
Jul 07 2020 30.25 -0.84 -2.7% 30.71 31.15 30.15 346,082
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.