Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.31	24.53	24.24	24.47	578,342	+0.15(+0.60%)
Jan 30, 2019	24.27	24.41	24.17	24.33	333,854	+0.16(+0.66%)
Jan 29, 2019	24.30	24.41	24.13	24.17	410,957	-0.13(-0.52%)
Jan 28, 2019	24.38	24.43	24.24	24.30	288,458	-0.13(-0.54%)
Jan 25, 2019	24.45	24.56	24.33	24.43	268,754	+0.05(+0.19%)
Jan 24, 2019	24.35	24.53	24.31	24.38	227,263	+0.06(+0.25%)
Jan 23, 2019	24.26	24.33	24.09	24.32	222,378	+0.09(+0.38%)
Jan 22, 2019	24.56	24.59	24.14	24.23	453,013	-0.36(-1.46%)
Jan 18, 2019	24.52	24.69	24.45	24.59	305,663	+0.15(+0.60%)
Jan 17, 2019	24.39	24.60	24.37	24.44	286,431	+0.02(+0.07%)
Jan 16, 2019	24.33	24.62	24.29	24.42	425,567	+0.18(+0.76%)
Jan 15, 2019	24.07	24.24	24.04	24.24	311,417	+0.15(+0.60%)
Jan 14, 2019	24.00	24.31	23.97	24.09	327,848	+0.10(+0.41%)
Jan 11, 2019	23.77	24.09	23.74	24.00	188,095	+0.13(+0.53%)
Jan 10, 2019	23.67	24.05	23.59	23.87	409,954	+0.15(+0.64%)
Jan 09, 2019	23.87	23.91	23.51	23.72	498,509	-0.07(-0.31%)
Jan 08, 2019	23.78	23.88	23.59	23.79	338,943	+0.24(+1.04%)
Jan 07, 2019	23.10	23.73	22.97	23.55	478,323	+0.52(+2.27%)
Jan 04, 2019	22.66	23.10	22.65	23.02	336,663	+0.58(+2.59%)
Jan 03, 2019	22.45	22.79	22.44	22.44	356,836	-0.12(-0.53%)
Jan 02, 2019	22.13	22.90	22.07	22.56	412,606	+0.24(+1.06%)
Dec 31, 2018	22.85	23.01	22.17	22.32	882,626	-0.59(-2.59%)
Dec 28, 2018	22.72	23.11	22.72	22.92	608,206	+0.29(+1.27%)
Dec 27, 2018	22.23	22.64	22.00	22.63	626,702	+0.25(+1.11%)
Dec 26, 2018	21.44	22.43	21.44	22.38	750,602	+0.99(+4.63%)
Dec 24, 2018	21.36	21.55	20.98	21.39	550,591	-0.11(-0.52%)
Dec 21, 2018	21.67	22.12	21.50	21.50	1,067,827	-0.27(-1.24%)
Dec 20, 2018	22.80	22.81	21.67	21.77	1,578,439	-1.06(-4.63%)
Dec 19, 2018	23.22	23.50	22.82	22.83	725,071	-0.40(-1.72%)
Dec 18, 2018	23.37	23.62	23.16	23.23	515,152	+0.06(+0.26%)
Dec 17, 2018	24.48	24.50	23.12	23.17	1,115,817	-1.25(-5.12%)
Dec 14, 2018	24.41	24.51	24.38	24.42	520,753	-0.01(-0.03%)
Dec 13, 2018	24.47	24.61	24.38	24.43	337,539	-0.04(-0.16%)
Dec 12, 2018	24.58	24.64	24.39	24.47	279,463	+0.08(+0.32%)
Dec 11, 2018	24.58	24.76	24.28	24.39	243,857	-0.01(-0.05%)
Dec 10, 2018	24.49	24.63	24.14	24.40	359,770	-0.09(-0.37%)
Dec 07, 2018	24.68	24.77	24.41	24.49	363,944	-0.20(-0.79%)
Dec 06, 2018	24.74	24.76	24.18	24.69	374,304	-0.18(-0.73%)
Dec 04, 2018	25.16	25.19	24.80	24.87	300,269	-0.31(-1.24%)
Dec 03, 2018	25.16	25.20	24.96	25.18	339,752	+0.25(+1.02%)
Nov 30, 2018	25.05	25.13	24.93	24.93	212,505	-0.12(-0.49%)
Nov 29, 2018	24.97	25.16	24.96	25.05	273,039	+0.02(+0.08%)
Nov 28, 2018	24.85	25.06	24.76	25.03	383,381	+0.25(+1.03%)
Nov 27, 2018	24.86	24.86	24.71	24.78	272,169	-0.08(-0.34%)
Nov 26, 2018	25.03	25.16	24.65	24.86	654,993	-0.03(-0.10%)
Nov 23, 2018	24.68	24.92	24.58	24.89	119,678	+0.22(+0.87%)
Nov 21, 2018		24.68	24.68	24.68	0	+0.10(+0.42%)
Nov 20, 2018	24.64	24.82	24.32	24.57	420,421	-0.40(-1.59%)
Nov 19, 2018	25.21	25.25	24.94	24.97	376,116	-0.12(-0.48%)
Nov 16, 2018	24.80	25.13	24.80	25.09	501,801	+0.21(+0.83%)
Nov 15, 2018	24.71	24.89	24.64	24.88	439,727	+0.16(+0.66%)
Nov 14, 2018	24.86	24.91	24.64	24.72	241,105	-0.03(-0.11%)
Nov 13, 2018	25.10	25.16	24.71	24.75	477,916	-0.32(-1.27%)
Nov 12, 2018	25.42	25.45	25.05	25.06	336,134	-0.27(-1.05%)
Nov 09, 2018	25.21	25.33	25.15	25.33	280,663	+0.12(+0.49%)
Nov 08, 2018	25.10	25.56	25.10	25.21	265,250	+0.00(+0.00%)
Nov 07, 2018	25.47	25.58	25.07	25.21	517,858	-0.12(-0.49%)
Nov 06, 2018	24.90	25.34	24.87	25.33	424,502	+0.43(+1.72%)
Nov 05, 2018	24.40	24.91	24.34	24.90	581,103	+0.80(+3.31%)
Nov 02, 2018	24.58	24.77	23.88	24.10	636,736	-0.18(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.