Main Street Capital Historical Data - MAIN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Close Price Last Traded
-2.11 -8.95% 21.47 20.73 23.7643 23.21 23.58 16:54:51
more quote information »

MAIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0025.8615.115920.092,035,5084.4726.29%
1 Month37.5540.5014.1123.451,564,871-16.08-42.82%
3 Months43.2245.1014.1129.23784,717-21.75-50.32%
6 Months43.4645.1014.1132.81488,097-21.99-50.6%
1 Year37.3645.1014.1135.49360,445-15.89-42.53%
3 Years37.9045.1014.1137.04272,607-16.43-43.35%
5 Years30.7945.1014.1135.16262,048-9.32-30.27%

MAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 23.61 -0.37 -1.54% 22.42 24.9099 21.39 1,553,113
Mar 26 2020 23.98 4.34 22.1% 21.54 25.86 19.65 1,941,057
Mar 25 2020 19.64 1.39 7.62% 19.65 22.72 18.70 2,628,686
Mar 24 2020 18.25 2.16 13.42% 17.31 19.46 17.31 1,457,463
Mar 23 2020 16.09 -1.67 -9.4% 17.00 18.33 15.1159 2,004,043
Mar 20 2020 17.76 -1.28 -6.72% 19.60 21.25 17.76 1,571,775
Mar 19 2020 19.04 1.54 8.8% 16.50 20.27 14.11 2,050,590
Mar 18 2020 17.4999 -2.70 -13.37% 18.85 20.00 14.5247 2,563,656
Mar 17 2020 20.1999 -2.22 -9.9% 22.77 23.49 19.27 2,068,896
Mar 16 2020 22.42 -6.76 -23.17% 25.00 28.18 21.75 1,961,637
Mar 13 2020 29.1799 2.65 9.99% 29.61 29.61 27.31 1,336,385
Mar 12 2020 26.53 -4.80 -15.32% 28.27 30.75 24.46 1,651,725
Mar 11 2020 31.33 -2.17 -6.48% 32.50 33.08 30.84 1,019,722
Mar 10 2020 33.50 0.70 2.13% 34.00 35.01 32.6225 666,118
Mar 09 2020 32.8001 -4.19 -11.33% 33.99 36.70 32.00 1,131,884
Mar 06 2020 36.99 -1.99 -5.11% 37.40 37.58 36.15 762,180
Mar 05 2020 38.98 0.48 1.25% 38.00 38.98 37.45 441,692
Mar 04 2020 38.50 0.39 1.02% 38.64 40.00 38.1343 401,257
Mar 03 2020 38.11 -0.79 -2.03% 40.20 40.50 37.83 821,993
Mar 02 2020 38.90 0.93 2.45% 37.55 38.94 37.50 1,076,550
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.