MAIN
Main Street Capital Corp
$40.65
0.02 (0.05%)
MAIN Stock Quote Delayed 15 Minutes
| Historical Data for MAIN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 40.67 | 40.85 | 40.52 | 166,939 | 40.65 | 0.02 0.05% |
| 05/23/19 | 40.63 | 40.96 | 40.54 | 211,421 | 40.63 | -0.33 -0.81% |
| 05/22/19 | 40.75 | 40.98 | 40.70 | 188,834 | 40.96 | 0.19 0.47% |
| 05/21/19 | 40.63 | 40.80 | 40.62 | 259,014 | 40.77 | 0.14 0.34% |
| 05/20/19 | 40.34 | 40.75 | 40.30 | 164,889 | 40.63 | 0.27 0.67% |
| 05/17/19 | 40.14 | 40.65 | 40.14 | 237,600 | 40.36 | -0.26 -0.64% |
| 05/16/19 | 40.68 | 41.02 | 40.12 | 309,149 | 40.62 | -0.02 -0.05% |
| 05/15/19 | 40.25 | 40.66 | 40.16 | 222,590 | 40.64 | 0.16 0.40% |
| 05/14/19 | 40.11 | 40.64 | 40.08 | 215,536 | 40.48 | 0.56 1.40% |
| 05/13/19 | 40.09 | 40.22 | 39.61 | 293,033 | 39.92 | -0.57 -1.41% |
| 05/10/19 | 40.00 | 40.55 | 39.70 | 337,300 | 40.49 | 0.86 2.17% |
| 05/09/19 | 39.55 | 39.63 | 39.25 | 202,966 | 39.63 | 0.02 0.05% |
| 05/08/19 | 39.68 | 39.96 | 39.55 | 200,939 | 39.61 | -0.07 -0.18% |
| 05/07/19 | 39.95 | 40.13 | 39.38 | 317,458 | 39.68 | -0.26 -0.65% |
| 05/06/19 | 39.55 | 39.98 | 39.50 | 171,804 | 39.94 | -0.02 -0.05% |
| 05/03/19 | 39.56 | 40.07 | 39.55 | 248,100 | 39.96 | 0.40 1.01% |
| 05/02/19 | 39.22 | 39.68 | 39.22 | 210,575 | 39.56 | 0.28 0.71% |
| 05/01/19 | 39.40 | 39.50 | 39.23 | 191,600 | 39.28 | -0.19 -0.48% |
| 04/30/19 | 39.30 | 39.48 | 39.08 | 211,384 | 39.47 | 0.20 0.51% |
| 04/29/19 | 39.06 | 39.38 | 39.02 | 209,516 | 39.27 | 0.32 0.82% |
| 04/26/19 | 38.73 | 39.00 | 38.65 | 233,900 | 38.95 | 0.23 0.59% |
| 04/25/19 | 38.55 | 38.87 | 38.38 | 170,898 | 38.72 | 0.20 0.52% |
| 04/24/19 | 38.66 | 38.83 | 38.50 | 192,774 | 38.52 | -0.06 -0.16% |
| 04/23/19 | 38.39 | 38.64 | 38.29 | 120,338 | 38.58 | 0.22 0.57% |
| 04/22/19 | 38.20 | 38.45 | 38.20 | 164,256 | 38.36 | 0.12 0.31% |
| 04/18/19 | 38.33 | 38.42 | 38.12 | 131,900 | 38.24 | -0.07 -0.18% |
| 04/17/19 | 38.63 | 38.63 | 38.28 | 155,634 | 38.31 | -0.40 -1.03% |
| 04/16/19 | 38.49 | 38.75 | 38.42 | 246,157 | 38.71 | 0.31 0.81% |
| 04/15/19 | 38.50 | 38.53 | 38.28 | 177,069 | 38.40 | 0.01 0.03% |
| 04/12/19 | 38.33 | 38.47 | 38.25 | 155,200 | 38.39 | 0.15 0.39% |
| 04/11/19 | 38.08 | 38.33 | 38.05 | 202,856 | 38.24 | 0.21 0.55% |
| 04/10/19 | 37.94 | 38.05 | 37.90 | 149,750 | 38.03 | 0.17 0.45% |
| 04/09/19 | 38.08 | 38.11 | 37.81 | 189,675 | 37.86 | -0.22 -0.58% |
| 04/08/19 | 37.90 | 38.09 | 37.72 | 222,018 | 38.08 | 0.17 0.45% |
| 04/05/19 | 37.55 | 37.93 | 37.50 | 217,900 | 37.91 | 0.42 1.12% |
| 04/04/19 | 37.59 | 37.75 | 37.29 | 208,241 | 37.49 | -0.12 -0.32% |
| 04/03/19 | 37.72 | 37.86 | 37.50 | 173,927 | 37.61 | 0.01 0.03% |
| 04/02/19 | 37.62 | 37.91 | 37.34 | 199,054 | 37.60 | 0.01 0.03% |
| 04/01/19 | 37.36 | 37.67 | 37.23 | 189,835 | 37.59 | 0.39 1.05% |
| 03/29/19 | 37.52 | 37.52 | 37.15 | 224,900 | 37.20 | -0.16 -0.43% |
| 03/28/19 | 37.50 | 37.60 | 37.19 | 209,564 | 37.36 | -0.08 -0.21% |
| 03/27/19 | 37.54 | 37.67 | 37.30 | 140,362 | 37.44 | -0.04 -0.11% |
| 03/26/19 | 37.61 | 37.83 | 37.29 | 175,439 | 37.48 | 0.07 0.19% |
| 03/25/19 | 37.15 | 37.85 | 37.04 | 223,595 | 37.41 | 0.22 0.59% |
| 03/22/19 | 37.60 | 37.72 | 37.18 | 244,400 | 37.19 | -0.53 -1.41% |
| 03/21/19 | 37.63 | 37.97 | 37.60 | 203,449 | 37.72 | 0.04 0.11% |
| 03/20/19 | 37.96 | 38.04 | 37.55 | 432,394 | 37.68 | -0.35 -0.92% |
| 03/19/19 | 38.68 | 38.68 | 38.03 | 268,124 | 38.03 | -0.72 -1.86% |
| 03/18/19 | 38.49 | 38.77 | 38.38 | 303,078 | 38.75 | 0.31 0.81% |
| 03/15/19 | 38.25 | 38.62 | 38.24 | 622,300 | 38.44 | 0.19 0.50% |
| 03/14/19 | 37.94 | 38.37 | 37.93 | 373,991 | 38.25 | 0.32 0.84% |
| 03/13/19 | 37.55 | 37.97 | 37.47 | 410,003 | 37.93 | 0.50 1.34% |
| 03/12/19 | 37.52 | 37.67 | 37.39 | 327,105 | 37.43 | -0.07 -0.19% |
| 03/11/19 | 37.23 | 37.54 | 37.00 | 237,180 | 37.50 | 0.42 1.13% |
| 03/08/19 | 36.80 | 37.08 | 36.70 | 171,800 | 37.08 | 0.25 0.68% |
| 03/07/19 | 37.00 | 37.14 | 36.72 | 268,904 | 36.83 | -0.20 -0.54% |
| 03/06/19 | 37.50 | 37.55 | 37.00 | 271,075 | 37.03 | -0.46 -1.23% |
| 03/05/19 | 38.00 | 38.09 | 37.46 | 263,443 | 37.49 | -0.46 -1.21% |
| Download Data To Spreadsheet | ||||||
MAIN Stock Predictions, Articles, and Main Street Capital Corp News
4 Unique Stocks With Double-Digit Yields
Things aren’t going to script right now in the financial sector. It’s a widely established fact (based on years of historical evidence) that banks a....
Kraft Heinz Co (KHC) leads 7 Dividend Stocks Increasing Payouts
Recently, 7 notable dividend stocks raised their payouts, including Kraft Heinz (KHC) and Simon Property Group (SPG). Here's what you need to know.
Here’s Why Deckers Outdoor Corp’s Time Is Up (DECK)
It's hard for brands to keep earnings momentum going when they lack product diversity. That's the trouble with Deckers Outdoor stock today
These Dividend Stocks Have Beaten the S&P 500 for Years
Our No-Withdrawal Portfolio strategy takes shape by finding dividend stocks with high yields and long-term value
5 Funds That Could Double Your Retirement Nest Egg
If you want to save a million dollars, you need to save a ton of money over a lifetime. You can get started with these 5 funds...
The Most Dangerous Dividend Stocks for 2017
The stock market's up, which means yields are down. It's time to be very cautious in your fixed income portfolio. Avoid these dividend stocks
2 Dangerous Dividends to Sell Now – and 1 Safe 11.6% Yielder to Buy
I'm going to show you two business development companies (BDCs) that need to be banished from your portfolio, and one BDC to keep forever
These Companies Make Millions Per Employee — And Yield Up To 13%
These company's feature strong productivity metrics, leaving more room for cash and dividend increases
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
