Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.97	23.08	22.91	23.03	273,726	+0.04(+0.15%)
Jul 28, 2017	23.09	23.15	22.91	22.99	246,113	-0.11(-0.49%)
Jul 27, 2017	23.08	23.13	23.00	23.10	188,380	+0.05(+0.21%)
Jul 26, 2017	23.03	23.16	23.00	23.06	229,031	+0.07(+0.28%)
Jul 25, 2017	22.99	23.05	22.96	22.99	168,416	+0.07(+0.29%)
Jul 24, 2017	22.89	22.99	22.88	22.93	227,093	+0.02(+0.10%)
Jul 21, 2017	22.95	23.05	22.90	22.90	213,975	-0.02(-0.08%)
Jul 20, 2017	22.86	23.00	22.83	22.92	190,980	-0.01(-0.03%)
Jul 19, 2017	22.98	23.10	22.89	22.93	305,155	-0.04(-0.18%)
Jul 18, 2017	22.79	23.03	22.77	22.97	329,521	+0.07(+0.30%)
Jul 17, 2017	22.83	23.02	22.80	22.90	321,073	+0.02(+0.10%)
Jul 14, 2017	22.86	22.91	22.82	22.88	218,073	+0.06(+0.26%)
Jul 13, 2017	22.91	22.91	22.77	22.82	249,021	-0.02(-0.10%)
Jul 12, 2017	22.82	22.91	22.77	22.84	234,561	+0.02(+0.10%)
Jul 11, 2017	22.75	22.91	22.72	22.82	262,766	+0.09(+0.39%)
Jul 10, 2017	22.70	22.88	22.66	22.73	274,718	+0.02(+0.10%)
Jul 07, 2017	22.68	22.80	22.60	22.70	186,955	+0.05(+0.21%)
Jul 06, 2017	22.65	22.74	22.57	22.66	266,968	+0.00(+0.00%)
Jul 05, 2017	22.60	22.69	22.51	22.66	354,535	+0.11(+0.47%)
Jul 03, 2017	22.76	22.88	22.51	22.55	279,319	-0.20(-0.86%)
Jun 30, 2017	23.00	23.00	22.67	22.75	428,447	-0.20(-0.88%)
Jun 29, 2017	22.90	22.96	22.72	22.95	390,978	+0.08(+0.36%)
Jun 28, 2017	22.96	22.99	22.72	22.86	401,723	+0.00(+0.01%)
Jun 27, 2017	22.95	23.11	22.84	22.86	381,541	-0.05(-0.23%)
Jun 26, 2017	22.90	22.96	22.79	22.91	326,770	+0.05(+0.21%)
Jun 23, 2017	22.73	22.93	22.66	22.87	258,089	+0.23(+1.01%)
Jun 22, 2017	22.72	22.75	22.61	22.64	204,042	-0.02(-0.08%)
Jun 21, 2017	22.66	22.81	22.59	22.66	270,809	+0.07(+0.31%)
Jun 20, 2017	22.67	22.83	22.54	22.58	380,178	-0.21(-0.90%)
Jun 19, 2017	23.01	23.07	22.76	22.79	534,128	-0.16(-0.69%)
Jun 16, 2017	22.90	22.96	22.84	22.95	369,070	+0.09(+0.41%)
Jun 15, 2017	22.78	22.87	22.68	22.86	279,344	+0.01(+0.06%)
Jun 14, 2017	22.85	22.91	22.67	22.84	383,043	+0.06(+0.28%)
Jun 13, 2017	23.00	23.05	22.68	22.78	443,398	-0.15(-0.64%)
Jun 12, 2017	22.70	22.94	22.59	22.92	486,878	+0.36(+1.61%)
Jun 09, 2017	22.37	22.74	22.37	22.56	451,219	+0.23(+1.05%)
Jun 08, 2017	22.27	22.45	22.26	22.33	219,736	+0.06(+0.26%)
Jun 07, 2017	22.37	22.50	22.24	22.27	299,428	-0.14(-0.63%)
Jun 06, 2017	22.47	22.53	22.31	22.41	503,868	-0.12(-0.54%)
Jun 05, 2017	22.53	22.66	22.40	22.53	375,844	+0.02(+0.08%)
Jun 02, 2017	22.60	22.72	22.50	22.51	361,013	-0.11(-0.49%)
Jun 01, 2017	22.30	22.64	22.27	22.62	302,602	+0.34(+1.55%)
May 31, 2017	22.44	22.46	22.23	22.28	499,648	-0.16(-0.73%)
May 30, 2017	22.51	22.64	22.40	22.44	305,673	-0.07(-0.31%)
May 26, 2017	22.50	22.58	22.45	22.51	437,294	+0.01(+0.03%)
May 25, 2017	22.61	22.72	22.51	22.51	339,691	-0.07(-0.31%)
May 24, 2017	22.57	22.62	22.48	22.58	232,705	+0.06(+0.29%)
May 23, 2017	22.47	22.58	22.37	22.51	288,069	+0.15(+0.65%)
May 22, 2017	22.44	22.44	22.31	22.37	405,991	+0.06(+0.26%)
May 19, 2017	22.27	22.44	22.17	22.31	495,592	+0.05(+0.24%)
May 18, 2017	22.23	22.33	22.09	22.26	399,746	-0.04(-0.16%)
May 17, 2017	22.17	22.35	22.07	22.29	634,397	-0.06(-0.27%)
May 16, 2017	22.50	22.56	22.35	22.35	554,324	-0.03(-0.16%)
May 15, 2017	22.48	22.59	22.34	22.39	782,244	+0.05(+0.23%)
May 12, 2017	22.23	22.45	22.23	22.34	438,164	+0.12(+0.52%)
May 11, 2017	21.92	22.30	21.85	22.22	684,767	+0.23(+1.06%)
May 10, 2017	22.68	22.98	21.60	21.99	2,529,801	-1.22(-5.24%)
May 09, 2017	23.31	23.31	23.10	23.20	349,554	-0.07(-0.30%)
May 08, 2017	23.48	23.53	23.16	23.27	520,941	-0.16(-0.67%)
May 05, 2017	22.89	23.55	22.89	23.43	558,978	+0.54(+2.36%)
May 04, 2017	23.27	23.38	22.85	22.89	812,171	-0.37(-1.60%)
May 03, 2017	23.27	23.57	23.03	23.26	701,123	-0.22(-0.92%)
May 02, 2017	23.34	23.53	23.28	23.48	356,922	+0.13(+0.57%)

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.