Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.959	9.104	8.955	9.100	634,592	+0.18(+1.97%)
Dec 29, 2011	8.955	8.976	8.852	8.925	892,576	+0.06(+0.73%)
Dec 28, 2011	8.753	8.916	8.633	8.860	517,376	+0.12(+1.37%)
Dec 27, 2011	8.578	8.775	8.578	8.740	339,573	+0.13(+1.49%)
Dec 23, 2011	8.706	8.719	8.573	8.612	177,469	-0.04(-0.45%)
Dec 21, 2011	8.625	8.676	8.548	8.650	258,186	-0.02(-0.25%)
Dec 20, 2011	8.680	8.710	8.607	8.672	525,020	+0.06(+0.65%)
Dec 19, 2011	8.625	8.676	8.526	8.616	342,308	+0.04(+0.45%)
Dec 16, 2011	8.522	8.578	8.483	8.578	598,583	+0.12(+1.37%)
Dec 15, 2011	8.526	8.603	8.419	8.462	428,536	+0.00(+0.00%)
Dec 14, 2011	8.372	8.502	8.312	8.462	444,335	+0.06(+0.77%)
Dec 13, 2011	8.569	8.616	8.355	8.398	367,772	-0.14(-1.61%)
Dec 12, 2011	8.565	8.573	8.526	8.535	439,406	-0.09(-1.04%)
Dec 09, 2011	8.518	8.672	8.518	8.625	414,177	+0.14(+1.62%)
Dec 08, 2011	8.599	8.633	8.483	8.488	359,802	-0.15(-1.74%)
Dec 07, 2011	8.496	8.646	8.462	8.637	361,100	+0.14(+1.66%)
Dec 06, 2011	8.513	8.590	8.488	8.496	488,842	-0.00(-0.05%)
Dec 05, 2011	8.488	8.629	8.453	8.500	456,390	+0.11(+1.28%)
Dec 02, 2011	8.376	8.419	8.329	8.393	341,625	+0.04(+0.51%)
Dec 01, 2011	8.363	8.393	8.270	8.350	399,132	-0.01(-0.10%)
Nov 30, 2011	8.222	8.398	8.140	8.359	2,094,497	+0.19(+2.36%)
Nov 29, 2011	8.218	8.226	8.068	8.166	495,438	-0.01(-0.16%)
Nov 28, 2011	8.140	8.179	8.081	8.179	503,201	+0.19(+2.41%)
Nov 25, 2011	7.883	8.068	7.883	7.986	196,979	+0.09(+1.08%)
Nov 23, 2011	7.999	8.025	7.845	7.901	360,474	-0.13(-1.65%)
Nov 22, 2011	8.063	8.119	7.995	8.033	280,772	-0.01(-0.16%)
Nov 21, 2011	8.051	8.098	7.969	8.046	699,788	-0.12(-1.52%)
Nov 18, 2011	8.029	8.170	7.978	8.170	611,682	+0.10(+1.27%)
Nov 17, 2011	7.991	8.081	7.965	8.068	578,466	+0.03(+0.43%)
Nov 16, 2011	7.978	8.098	7.939	8.033	678,808	+0.05(+0.59%)
Nov 15, 2011	7.956	8.008	7.931	7.986	536,176	+0.03(+0.32%)
Nov 14, 2011	7.905	7.978	7.883	7.961	521,488	+0.05(+0.60%)
Nov 11, 2011	7.798	7.939	7.798	7.913	580,999	+0.13(+1.71%)
Nov 10, 2011	7.789	7.789	7.712	7.781	558,903	+0.05(+0.67%)
Nov 09, 2011	7.699	7.785	7.650	7.729	607,021	+0.00(+0.06%)
Nov 08, 2011	7.721	7.755	7.691	7.725	549,417	+0.04(+0.50%)
Nov 07, 2011	7.669	7.715	7.605	7.686	343,004	-0.02(-0.22%)
Nov 04, 2011	7.716	7.721	7.541	7.703	346,566	+0.09(+1.12%)
Nov 03, 2011	7.596	7.635	7.438	7.618	336,977	+0.12(+1.54%)
Nov 02, 2011	7.408	7.524	7.382	7.502	237,952	+0.16(+2.16%)
Nov 01, 2011	7.412	7.524	7.331	7.344	634,368	-0.15(-1.95%)
Oct 31, 2011	7.673	7.733	7.391	7.489	1,260,309	-0.24(-3.05%)
Oct 28, 2011	7.725	7.746	7.665	7.725	340,226	+0.00(+0.00%)
Oct 27, 2011	7.622	7.755	7.601	7.725	1,024,559	+0.12(+1.58%)
Oct 26, 2011	7.618	7.618	7.531	7.605	355,204	+0.10(+1.31%)
Oct 25, 2011	7.609	7.609	7.476	7.506	346,930	-0.10(-1.30%)
Oct 24, 2011	7.558	7.605	7.498	7.605	711,858	+0.08(+1.02%)
Oct 21, 2011	7.524	7.571	7.451	7.528	793,541	+0.03(+0.34%)
Oct 20, 2011	7.494	7.524	7.442	7.502	808,644	+0.01(+0.11%)
Oct 19, 2011	7.455	7.498	7.421	7.494	2,568,788	-0.14(-1.85%)
Oct 18, 2011	7.768	7.819	7.605	7.635	797,920	-0.24(-2.99%)
Oct 17, 2011	8.033	8.033	7.772	7.871	702,379	-0.16(-2.03%)
Oct 14, 2011	8.042	8.042	7.948	8.033	219,570	+0.05(+0.59%)
Oct 13, 2011	7.905	8.003	7.841	7.986	189,505	+0.06(+0.81%)
Oct 12, 2011	7.939	8.003	7.896	7.922	340,268	-0.00(-0.05%)
Oct 11, 2011	7.819	7.926	7.819	7.926	158,318	+0.07(+0.93%)
Oct 10, 2011	7.811	7.879	7.733	7.853	218,122	+0.15(+1.89%)
Oct 07, 2011	7.858	7.888	7.678	7.708	285,022	-0.11(-1.37%)
Oct 06, 2011	7.695	7.819	7.609	7.815	222,079	+0.11(+1.45%)
Oct 05, 2011	7.776	7.776	7.489	7.703	233,786	-0.06(-0.83%)
Oct 04, 2011	7.258	7.815	7.198	7.768	468,574	+0.47(+6.46%)

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.