Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.02	33.16	32.63	32.71	228,438	-0.27(-0.82%)
Jul 29, 2021	33.28	33.39	32.99	32.99	234,600	-0.19(-0.58%)
Jul 28, 2021	33.14	33.32	32.97	33.18	215,189	-0.09(-0.28%)
Jul 27, 2021	33.21	33.29	32.94	33.27	327,890	+0.09(+0.29%)
Jul 26, 2021	32.86	33.25	32.81	33.17	317,780	+0.29(+0.89%)
Jul 23, 2021	32.89	33.05	32.78	32.88	228,025	+0.13(+0.41%)
Jul 22, 2021	32.91	33.01	32.67	32.74	187,298	-0.16(-0.48%)
Jul 21, 2021	32.91	33.16	32.71	32.90	249,068	+0.30(+0.92%)
Jul 20, 2021	31.83	32.78	31.80	32.60	259,237	+0.78(+2.44%)
Jul 19, 2021	32.06	32.33	31.37	31.83	575,889	-0.70(-2.17%)
Jul 16, 2021	32.84	32.97	32.51	32.53	301,797	-0.18(-0.56%)
Jul 15, 2021	32.74	33.09	32.61	32.71	275,828	-0.04(-0.12%)
Jul 14, 2021	33.03	33.14	32.66	32.75	270,447	-0.18(-0.55%)
Jul 13, 2021	33.17	33.17	32.87	32.94	229,347	-0.22(-0.67%)
Jul 12, 2021	32.73	33.16	32.62	33.16	269,848	+0.30(+0.92%)
Jul 09, 2021	32.57	32.87	32.44	32.86	235,180	+0.63(+1.97%)
Jul 08, 2021	32.06	32.32	31.45	32.22	573,998	-0.29(-0.88%)
Jul 07, 2021	33.00	33.13	32.40	32.51	393,615	-0.61(-1.84%)
Jul 06, 2021	33.20	33.20	32.85	33.12	295,469	+0.06(+0.17%)
Jul 02, 2021	32.81	33.22	32.63	33.06	323,838	+0.44(+1.36%)
Jul 01, 2021	32.62	32.75	32.52	32.62	256,183	+0.09(+0.27%)
Jun 30, 2021	32.65	32.66	32.26	32.53	468,819	-0.09(-0.29%)
Jun 29, 2021	32.91	33.01	32.59	32.63	308,953	-0.30(-0.91%)
Jun 28, 2021	33.09	33.32	32.64	32.93	501,787	-0.25(-0.75%)
Jun 25, 2021	33.40	33.44	33.17	33.18	429,410	-0.13(-0.40%)
Jun 24, 2021	33.27	33.40	33.17	33.31	291,787	+0.20(+0.59%)
Jun 23, 2021	33.13	33.27	33.03	33.11	253,236	+0.01(+0.02%)
Jun 22, 2021	33.07	33.14	32.74	33.11	267,288	+0.06(+0.17%)
Jun 21, 2021	32.24	33.05	32.16	33.05	406,012	+0.91(+2.84%)
Jun 18, 2021	32.70	32.74	31.99	32.14	519,674	-0.65(-1.97%)
Jun 17, 2021	33.37	33.66	32.54	32.78	497,154	-0.44(-1.33%)
Jun 16, 2021	32.85	33.32	32.77	33.22	338,489	+0.36(+1.10%)
Jun 15, 2021	33.14	33.23	32.79	32.86	368,514	-0.23(-0.69%)
Jun 14, 2021	33.10	33.22	32.94	33.09	370,740	+0.07(+0.21%)
Jun 11, 2021	32.94	33.14	32.81	33.02	251,853	+0.23(+0.70%)
Jun 10, 2021	33.07	33.10	32.74	32.79	239,891	-0.14(-0.43%)
Jun 09, 2021	32.93	33.09	32.85	32.93	330,300	+0.05(+0.14%)
Jun 08, 2021	32.89	32.96	32.62	32.88	390,404	+0.11(+0.34%)
Jun 07, 2021	32.72	33.15	32.62	32.77	484,042	+0.34(+1.04%)
Jun 04, 2021	32.71	32.92	32.42	32.44	478,993	-0.20(-0.60%)
Jun 03, 2021	32.70	32.85	32.49	32.63	252,928	-0.02(-0.07%)
Jun 02, 2021	32.75	32.91	32.46	32.66	453,582	-0.06(-0.17%)
Jun 01, 2021	32.62	32.88	32.46	32.71	343,516	+0.32(+0.97%)
May 28, 2021	32.38	32.51	32.25	32.40	268,379	+0.02(+0.05%)
May 27, 2021	32.58	32.61	32.18	32.38	350,725	-0.07(-0.23%)
May 26, 2021	32.14	32.49	32.14	32.46	412,710	+0.32(+1.00%)
May 25, 2021	32.49	32.73	32.09	32.13	359,521	-0.24(-0.75%)
May 24, 2021	32.30	32.53	32.13	32.38	332,735	+0.22(+0.68%)
May 21, 2021	32.10	32.33	32.06	32.16	315,192	+0.06(+0.20%)
May 20, 2021	32.18	32.21	31.85	32.09	328,463	+0.16(+0.49%)
May 19, 2021	31.44	31.95	31.28	31.94	423,408	+0.02(+0.07%)
May 18, 2021	32.14	32.40	31.85	31.91	375,746	-0.11(-0.34%)
May 17, 2021	31.83	32.04	31.28	32.02	454,765	+0.24(+0.76%)
May 14, 2021	31.26	31.94	31.19	31.78	506,048	+0.82(+2.66%)
May 13, 2021	29.99	31.22	29.95	30.96	733,640	+1.06(+3.54%)
May 12, 2021	31.65	31.77	29.72	29.90	1,568,304	-1.89(-5.94%)
May 11, 2021	31.78	32.11	31.40	31.79	602,844	-0.63(-1.93%)
May 10, 2021	32.75	33.03	32.40	32.42	369,913	-0.25(-0.77%)
May 07, 2021	32.39	32.98	32.38	32.67	405,758	+0.07(+0.22%)
May 06, 2021	33.00	33.10	32.12	32.60	594,795	-0.39(-1.19%)
May 05, 2021	33.16	33.22	32.87	32.99	290,712	+0.02(+0.05%)
May 04, 2021	33.22	33.27	32.68	32.97	493,251	-0.27(-0.83%)

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.