Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.32	23.51	22.54	22.87	649,512	-0.45(-1.95%)
May 28, 2020	23.93	24.12	23.16	23.32	745,669	-0.40(-1.67%)
May 27, 2020	24.43	24.43	23.31	23.72	520,838	+0.16(+0.68%)
May 26, 2020	23.09	23.88	22.88	23.56	683,901	+1.31(+5.90%)
May 22, 2020	22.61	22.72	22.01	22.25	416,501	-0.40(-1.75%)
May 21, 2020	21.99	22.91	21.87	22.64	534,776	+0.59(+2.66%)
May 20, 2020	23.20	23.78	21.95	22.06	1,234,335	-1.14(-4.93%)
May 19, 2020	22.36	23.27	21.99	23.20	835,384	+0.80(+3.55%)
May 18, 2020	21.76	22.59	21.66	22.40	958,031	+1.50(+7.18%)
May 15, 2020	20.09	20.97	19.86	20.90	624,753	+1.06(+5.36%)
May 14, 2020	19.48	19.99	18.50	19.84	697,420	-0.29(-1.45%)
May 13, 2020	20.29	20.47	19.19	20.13	765,359	+0.07(+0.33%)
May 12, 2020	19.70	20.74	19.65	20.07	826,244	+0.47(+2.38%)
May 11, 2020	19.58	19.86	19.23	19.60	696,209	+0.01(+0.04%)
May 08, 2020	19.56	19.95	19.17	19.59	807,688	+0.42(+2.20%)
May 07, 2020	19.30	19.66	18.91	19.17	639,186	+0.33(+1.78%)
May 06, 2020	18.49	19.06	18.30	18.84	756,847	+0.51(+2.78%)
May 05, 2020	18.23	18.76	18.09	18.33	954,809	+0.83(+4.74%)
May 04, 2020	17.53	17.83	16.93	17.50	871,454	-0.64(-3.53%)
May 01, 2020	18.30	18.46	17.74	18.14	883,911	-0.85(-4.49%)
Apr 30, 2020	19.36	19.40	18.48	18.99	909,999	-0.62(-3.16%)
Apr 29, 2020	18.93	19.90	18.78	19.61	1,122,523	+1.25(+6.82%)
Apr 28, 2020	19.55	19.90	18.31	18.36	1,080,212	-0.41(-2.17%)
Apr 27, 2020	18.43	19.00	17.98	18.76	1,202,518	+1.03(+5.79%)
Apr 24, 2020	16.99	17.93	16.49	17.74	1,138,812	+1.56(+9.63%)
Apr 23, 2020	15.88	16.49	15.80	16.18	774,107	+0.39(+2.49%)
Apr 22, 2020	16.34	16.46	15.73	15.79	751,319	-0.13(-0.82%)
Apr 21, 2020	16.19	16.56	15.65	15.92	1,105,127	-0.85(-5.08%)
Apr 20, 2020	17.22	17.23	16.30	16.77	1,890,620	-0.75(-4.28%)
Apr 17, 2020	18.87	19.08	17.48	17.52	1,392,064	-0.48(-2.65%)
Apr 16, 2020	18.07	18.38	17.63	18.00	1,201,583	+0.10(+0.56%)
Apr 15, 2020	17.44	18.29	17.03	17.89	1,511,269	-0.97(-5.17%)
Apr 14, 2020	19.17	19.43	18.28	18.87	1,406,535	+0.51(+2.79%)
Apr 13, 2020	19.25	19.54	17.45	18.36	2,690,922	-0.54(-2.87%)
Apr 09, 2020	18.25	19.97	18.02	18.90	2,795,866	+2.31(+13.93%)
Apr 08, 2020	16.10	17.73	15.82	16.59	2,190,097	+1.18(+7.64%)
Apr 07, 2020	15.10	16.25	14.63	15.41	2,014,709	+1.80(+13.21%)
Apr 06, 2020	13.77	14.35	13.51	13.61	1,486,933	+1.09(+8.71%)
Apr 03, 2020	12.96	13.20	11.84	12.52	1,422,305	-0.25(-1.98%)
Apr 02, 2020	13.11	13.57	12.51	12.77	1,452,983	-0.50(-3.75%)
Apr 01, 2020	13.92	14.24	13.09	13.27	2,151,679	-1.54(-10.38%)
Mar 31, 2020	15.55	16.13	14.77	14.81	1,441,517	-0.69(-4.47%)
Mar 30, 2020	16.76	17.16	14.97	15.50	1,957,051	-1.52(-8.95%)
Mar 27, 2020	16.19	17.99	15.45	17.03	2,152,083	+0.15(+0.90%)
Mar 26, 2020	15.55	18.67	14.98	16.88	2,690,733	+2.69(+18.99%)
Mar 25, 2020	14.19	16.41	13.58	14.18	3,642,223	+1.03(+7.85%)
Mar 24, 2020	12.50	14.05	12.50	13.15	2,022,084	+1.78(+15.69%)
Mar 23, 2020	12.33	12.46	10.92	11.37	2,775,826	-1.50(-11.67%)
Mar 20, 2020	14.06	15.03	12.87	12.87	2,178,117	-0.88(-6.41%)
Mar 19, 2020	11.92	14.64	10.19	13.75	2,839,916	+1.57(+12.86%)
Mar 18, 2020	13.61	13.63	10.49	12.18	3,557,486	-2.31(-15.94%)
Mar 17, 2020	16.44	16.44	13.92	14.49	2,865,983	-1.25(-7.91%)
Mar 16, 2020	17.89	18.95	15.74	15.74	2,746,540	-4.42(-21.93%)
Mar 13, 2020	21.18	21.18	19.54	20.16	1,868,303	+1.19(+6.26%)
Mar 12, 2020	19.78	20.63	17.50	18.97	2,324,712	-3.44(-15.35%)
Mar 11, 2020	23.25	23.67	22.06	22.41	1,427,504	-1.56(-6.51%)
Mar 10, 2020	24.32	24.50	23.34	23.97	932,537	+0.54(+2.29%)
Mar 09, 2020	24.32	24.52	22.89	23.44	1,583,048	-2.96(-11.22%)
Mar 06, 2020	26.76	26.76	25.86	26.40	1,066,244	-0.64(-2.38%)
Mar 05, 2020	27.19	27.37	26.79	27.04	617,406	-0.50(-1.82%)
Mar 04, 2020	27.64	27.97	27.28	27.54	560,929	+0.28(+1.02%)
Mar 03, 2020	28.66	28.76	27.06	27.26	1,149,006	-0.57(-2.03%)

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.