Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.10	27.10	26.85	26.86	460,081	-0.41(-1.49%)
May 30, 2019	27.44	27.47	27.23	27.26	217,445	-0.05(-0.20%)
May 29, 2019	27.41	27.41	27.19	27.32	349,362	-0.16(-0.59%)
May 28, 2019	27.55	27.64	27.39	27.48	339,313	-0.06(-0.22%)
May 24, 2019	27.55	27.68	27.45	27.54	246,350	+0.01(+0.05%)
May 23, 2019	27.53	27.75	27.47	27.53	312,065	-0.22(-0.81%)
May 22, 2019	27.61	27.76	27.57	27.75	278,726	+0.13(+0.47%)
May 21, 2019	27.53	27.64	27.52	27.62	382,314	+0.09(+0.34%)
May 20, 2019	27.33	27.61	27.30	27.53	243,382	+0.18(+0.67%)
May 17, 2019	27.19	27.54	27.19	27.34	350,706	-0.04(-0.15%)
May 16, 2019	27.42	27.65	27.05	27.38	458,573	-0.01(-0.05%)
May 15, 2019	27.13	27.41	27.07	27.40	330,177	+0.11(+0.40%)
May 14, 2019	27.04	27.40	27.02	27.29	319,713	+0.38(+1.40%)
May 13, 2019	27.03	27.12	26.70	26.91	434,668	-0.38(-1.41%)
May 10, 2019	26.97	27.34	26.76	27.30	500,331	+0.58(+2.17%)
May 09, 2019	26.66	26.72	26.46	26.72	301,068	+0.01(+0.05%)
May 08, 2019	26.75	26.94	26.66	26.70	298,061	-0.05(-0.18%)
May 07, 2019	26.93	27.05	26.55	26.75	470,898	-0.18(-0.65%)
May 06, 2019	26.66	26.95	26.63	26.93	254,844	-0.01(-0.05%)
May 03, 2019	26.67	27.01	26.66	26.94	368,017	+0.27(+1.01%)
May 02, 2019	26.44	26.75	26.44	26.67	312,354	+0.19(+0.71%)
May 01, 2019	26.56	26.63	26.45	26.48	284,208	-0.13(-0.48%)
Apr 30, 2019	26.49	26.62	26.34	26.61	313,554	+0.13(+0.51%)
Apr 29, 2019	26.33	26.55	26.31	26.47	310,783	+0.22(+0.82%)
Apr 26, 2019	26.11	26.29	26.06	26.26	346,953	+0.16(+0.59%)
Apr 25, 2019	25.99	26.20	25.87	26.10	253,500	+0.13(+0.52%)
Apr 24, 2019	26.06	26.18	25.95	25.97	285,949	-0.04(-0.16%)
Apr 23, 2019	25.88	26.05	25.82	26.01	178,502	+0.15(+0.57%)
Apr 22, 2019	25.75	25.92	25.75	25.86	243,647	+0.08(+0.31%)
Apr 18, 2019	25.84	25.90	25.70	25.78	195,652	-0.05(-0.18%)
Apr 17, 2019	26.04	26.04	25.81	25.83	230,858	-0.13(-0.52%)
Apr 16, 2019	25.81	25.99	25.77	25.96	367,031	+0.21(+0.81%)
Apr 15, 2019	25.82	25.84	25.67	25.75	264,018	+0.01(+0.03%)
Apr 12, 2019	25.71	25.80	25.65	25.75	231,410	+0.10(+0.39%)
Apr 11, 2019	25.54	25.71	25.52	25.65	302,467	+0.14(+0.55%)
Apr 10, 2019	25.45	25.52	25.42	25.51	223,284	+0.11(+0.45%)
Apr 09, 2019	25.54	25.56	25.36	25.39	282,814	-0.15(-0.58%)
Apr 08, 2019	25.42	25.55	25.29	25.54	331,039	+0.11(+0.45%)
Apr 05, 2019	25.18	25.44	25.15	25.43	324,898	+0.28(+1.12%)
Apr 04, 2019	25.21	25.32	25.01	25.14	310,496	-0.08(-0.32%)
Apr 03, 2019	25.30	25.39	25.15	25.22	259,333	+0.01(+0.03%)
Apr 02, 2019	25.23	25.43	25.04	25.22	296,798	+0.01(+0.03%)
Apr 01, 2019	25.06	25.26	24.97	25.21	283,052	+0.26(+1.05%)
Mar 29, 2019	25.16	25.16	24.92	24.95	335,336	-0.11(-0.43%)
Mar 28, 2019	25.15	25.21	24.94	25.06	312,469	-0.05(-0.21%)
Mar 27, 2019	25.18	25.26	25.02	25.11	209,286	-0.03(-0.11%)
Mar 26, 2019	25.22	25.37	25.01	25.14	261,587	+0.05(+0.19%)
Mar 25, 2019	24.92	25.38	24.84	25.09	333,390	+0.15(+0.59%)
Mar 22, 2019	25.22	25.30	24.94	24.94	364,411	-0.36(-1.41%)
Mar 21, 2019	25.24	25.47	25.22	25.30	303,351	+0.03(+0.11%)
Mar 20, 2019	25.46	25.51	25.18	25.27	644,719	-0.23(-0.92%)
Mar 19, 2019	25.94	25.94	25.51	25.51	399,785	-0.35(-1.35%)
Mar 18, 2019	25.68	25.87	25.61	25.85	454,247	+0.21(+0.81%)
Mar 15, 2019	25.52	25.77	25.51	25.65	932,691	+0.13(+0.50%)
Mar 14, 2019	25.31	25.60	25.31	25.52	560,530	+0.21(+0.84%)
Mar 13, 2019	25.05	25.33	25.00	25.31	614,505	+0.33(+1.34%)
Mar 12, 2019	25.03	25.13	24.95	24.97	490,259	-0.05(-0.19%)
Mar 11, 2019	24.84	25.05	24.69	25.02	355,481	+0.28(+1.13%)
Mar 08, 2019	24.55	24.74	24.49	24.74	257,490	+0.17(+0.68%)
Mar 07, 2019	24.69	24.78	24.50	24.57	403,028	-0.13(-0.54%)
Mar 06, 2019	25.02	25.05	24.69	24.71	406,282	-0.31(-1.23%)
Mar 05, 2019	25.35	25.41	24.99	25.01	394,843	-0.31(-1.21%)
Mar 04, 2019	25.65	25.69	25.31	25.32	475,617	-0.31(-1.20%)

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.