Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	33.39	33.47	33.21	33.25	476,151	-0.14(-0.42%)
Apr 30, 2021	33.40	33.55	33.26	33.39	309,330	-0.11(-0.33%)
Apr 29, 2021	33.71	33.71	33.22	33.50	369,338	-0.02(-0.05%)
Apr 28, 2021	33.77	33.85	33.42	33.51	523,983	-0.36(-1.05%)
Apr 27, 2021	33.63	33.99	33.63	33.87	421,446	+0.26(+0.77%)
Apr 26, 2021	33.42	33.82	33.41	33.61	458,880	+0.20(+0.61%)
Apr 23, 2021	33.36	33.55	33.29	33.41	452,804	+0.09(+0.26%)
Apr 22, 2021	33.32	33.54	33.15	33.32	375,255	+0.12(+0.38%)
Apr 21, 2021	32.77	33.34	32.73	33.20	363,873	+0.37(+1.14%)
Apr 20, 2021	32.98	33.11	32.48	32.83	399,300	-0.27(-0.80%)
Apr 19, 2021	33.03	33.15	32.85	33.09	353,870	+0.13(+0.40%)
Apr 16, 2021	32.77	33.07	32.66	32.96	379,750	+0.23(+0.69%)
Apr 15, 2021	32.42	32.75	32.34	32.73	299,567	+0.34(+1.04%)
Apr 14, 2021	32.59	32.77	32.28	32.40	315,075	-0.17(-0.53%)
Apr 13, 2021	32.54	32.76	32.29	32.57	291,021	-0.06(-0.19%)
Apr 12, 2021	32.26	32.66	32.24	32.63	344,979	+0.27(+0.84%)
Apr 09, 2021	32.36	32.45	32.11	32.36	293,752	+0.13(+0.41%)
Apr 08, 2021	32.34	32.35	31.95	32.22	362,920	+0.02(+0.05%)
Apr 07, 2021	31.82	32.33	31.82	32.21	418,719	+0.38(+1.20%)
Apr 06, 2021	31.54	31.83	31.53	31.83	313,075	+0.34(+1.09%)
Apr 05, 2021	31.21	31.67	31.17	31.48	504,209	+0.39(+1.25%)

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.