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 Last Traded
-0.74 -2.43% 29.74 15:39:53
Close Price Low Price High Price Open Price Previous Close
29.65 30.23 30.17 30.48
more quote information »

MAIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.4631.45529.6530.55276,971-0.72-2.36%
1 Month30.5531.45529.0330.35305,431-0.81-2.65%
3 Months30.6533.9928.1330.74334,408-0.91-2.97%
6 Months17.0036.117515.115926.38606,60012.7474.94%
1 Year44.0045.1014.1130.13508,046-14.26-32.41%
3 Years39.8345.1014.1134.26325,528-10.09-25.33%
5 Years28.2045.1014.1134.13293,6731.545.46%

MAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 30.48 0.03 0.1% 30.41 30.65 30.16 338,138
Sep 17 2020 30.45 -0.01 -0.03% 30.12 30.6199 30.02 180,212
Sep 16 2020 30.46 -0.22 -0.72% 30.87 31.455 30.36 476,890
Sep 15 2020 30.68 0.04 0.13% 30.79 30.99 30.60 223,813
Sep 14 2020 30.64 0.33 1.09% 30.46 30.75 30.242 218,957
Sep 11 2020 30.31 0.46 1.54% 29.90 30.34 29.90 196,158
Sep 10 2020 29.85 -0.56 -1.84% 30.41 30.6807 29.83 240,952
Sep 09 2020 30.41 0.55 1.84% 30.01 30.52 29.50 295,658
Sep 08 2020 29.86 0.06 0.2% 29.70 30.25 29.48 423,542
Sep 04 2020 29.80 -0.02 -0.07% 29.99 30.26 29.03 417,148
Sep 03 2020 29.82 -0.76 -2.49% 30.70 30.78 29.79 400,496
Sep 02 2020 30.58 0.23 0.76% 30.24 30.725 29.65 405,289
Sep 01 2020 30.35 0.08 0.26% 30.15 30.3851 30.03 365,514
Aug 31 2020 30.27 -0.34 -1.11% 30.61 31.00 30.00 362,827
Aug 28 2020 30.61 0.14 0.46% 30.54 30.7844 30.40 224,556
Aug 27 2020 30.47 0.34 1.13% 30.39 30.65 30.01 285,007
Aug 26 2020 30.13 -0.78 -2.52% 30.90 30.915 30.11 297,038
Aug 25 2020 30.91 -0.10 -0.32% 31.27 31.44 30.60 228,693
Aug 24 2020 31.01 0.46 1.51% 30.55 31.2198 30.38 303,927
Aug 21 2020 30.55 -0.29 -0.94% 30.70 30.9027 30.33 328,240
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.