Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.29	18.44	18.29	18.44	392,954	+0.09(+0.51%)
Jul 28, 2016	18.34	18.41	18.29	18.35	310,629	+0.01(+0.03%)
Jul 27, 2016	18.23	18.36	18.23	18.34	296,780	+0.11(+0.60%)
Jul 26, 2016	18.23	18.39	18.22	18.23	345,743	-0.06(-0.33%)
Jul 25, 2016	18.28	18.39	18.20	18.29	381,984	+0.03(+0.15%)
Jul 22, 2016	18.19	18.32	18.16	18.27	233,319	+0.05(+0.27%)
Jul 21, 2016	18.27	18.38	18.08	18.22	432,338	-0.06(-0.30%)
Jul 20, 2016	18.34	18.34	18.14	18.27	284,003	-0.06(-0.33%)
Jul 19, 2016	18.33	18.39	18.17	18.33	360,406	+0.03(+0.18%)
Jul 18, 2016	18.10	18.36	18.10	18.30	582,686	+0.18(+1.00%)
Jul 15, 2016	18.10	18.20	17.97	18.12	724,321	+0.05(+0.30%)
Jul 14, 2016	18.08	18.10	17.91	18.06	513,951	+0.04(+0.24%)
Jul 13, 2016	18.00	18.09	17.96	18.02	535,215	+0.02(+0.12%)
Jul 12, 2016	17.90	18.10	17.89	18.00	524,226	+0.09(+0.52%)
Jul 11, 2016	17.90	17.99	17.86	17.90	286,521	+0.02(+0.12%)
Jul 08, 2016	17.92	17.93	17.85	17.88	388,478	-0.05(-0.27%)
Jul 07, 2016	17.93	17.99	17.83	17.93	332,108	-0.01(-0.06%)
Jul 06, 2016	17.94	17.97	17.82	17.94	424,621	+0.00(+0.00%)
Jul 05, 2016	17.91	17.99	17.85	17.94	316,756	-0.08(-0.46%)
Jul 01, 2016	18.00	18.02	18.02	18.02	363,460	+0.01(+0.06%)
Jun 30, 2016	18.01	18.03	17.84	18.01	347,919	+0.02(+0.09%)
Jun 29, 2016	17.88	18.00	17.75	18.00	451,805	+0.32(+1.83%)
Jun 28, 2016	17.57	17.80	17.51	17.67	534,832	+0.29(+1.66%)
Jun 27, 2016	17.85	17.91	17.37	17.38	842,543	-0.48(-2.69%)
Jun 24, 2016	17.37	17.89	17.30	17.86	855,824	-0.05(-0.30%)
Jun 23, 2016	17.83	17.99	17.78	17.92	499,112	+0.14(+0.80%)
Jun 22, 2016	17.77	17.83	17.69	17.78	266,989	+0.05(+0.28%)
Jun 21, 2016	17.73	17.80	17.63	17.73	308,120	-0.01(-0.03%)
Jun 20, 2016	17.80	17.85	17.73	17.73	431,644	+0.01(+0.06%)
Jun 17, 2016	17.63	17.76	17.61	17.72	267,644	+0.09(+0.53%)
Jun 16, 2016	17.44	17.66	17.38	17.63	317,894	+0.06(+0.33%)
Jun 15, 2016	17.57	17.62	17.51	17.57	456,510	+0.05(+0.28%)
Jun 14, 2016	17.57	17.60	17.42	17.52	390,885	-0.09(-0.49%)
Jun 13, 2016	17.57	17.70	17.56	17.61	573,097	+0.00(+0.00%)
Jun 10, 2016	17.64	17.78	17.57	17.61	530,060	-0.15(-0.82%)
Jun 09, 2016	17.65	17.78	17.60	17.76	615,928	+0.10(+0.55%)
Jun 08, 2016	17.63	17.78	17.61	17.66	439,533	+0.09(+0.49%)
Jun 07, 2016	17.72	17.84	17.57	17.57	576,760	-0.14(-0.79%)
Jun 06, 2016	17.69	17.91	17.62	17.71	746,186	+0.02(+0.12%)
Jun 03, 2016	17.59	17.76	17.57	17.69	415,748	+0.08(+0.46%)
Jun 02, 2016	17.67	17.77	17.52	17.61	593,254	-0.18(-1.00%)
Jun 01, 2016	17.44	17.79	17.40	17.79	597,170	+0.40(+2.30%)
May 31, 2016	17.42	17.50	17.37	17.39	358,006	-0.01(-0.06%)
May 27, 2016	17.30	17.40	17.40	17.40	225,826	+0.04(+0.22%)
May 26, 2016	17.34	17.43	17.26	17.36	291,582	+0.06(+0.34%)
May 25, 2016	17.17	17.39	17.16	17.30	442,677	+0.14(+0.79%)
May 24, 2016	17.03	17.23	17.03	17.17	356,321	+0.16(+0.92%)
May 23, 2016	17.00	17.17	16.99	17.01	311,045	+0.01(+0.03%)
May 20, 2016	16.99	17.14	16.96	17.00	271,471	+0.00(+0.00%)
May 19, 2016	17.19	17.19	16.78	17.00	417,258	-0.22(-1.26%)
May 18, 2016	17.33	17.36	17.10	17.22	394,347	-0.11(-0.65%)
May 17, 2016	17.23	17.34	17.14	17.33	475,087	+0.10(+0.59%)
May 16, 2016	17.17	17.24	17.08	17.23	476,284	+0.16(+0.91%)
May 13, 2016	17.21	17.22	17.08	17.08	612,997	-0.06(-0.35%)
May 12, 2016	17.28	17.31	17.02	17.14	392,174	-0.02(-0.13%)
May 11, 2016	17.11	17.31	17.10	17.16	393,081	+0.02(+0.09%)
May 10, 2016	17.01	17.14	17.01	17.14	324,349	+0.13(+0.79%)
May 09, 2016	17.01	17.07	16.80	17.01	332,084	+0.08(+0.44%)
May 06, 2016	16.60	17.02	16.60	16.93	614,979	+0.33(+2.01%)
May 05, 2016	16.77	16.80	16.57	16.60	261,928	-0.16(-0.96%)
May 04, 2016	16.75	16.80	16.61	16.76	192,239	+0.03(+0.19%)
May 03, 2016	16.73	16.74	16.44	16.73	255,988	-0.06(-0.38%)

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.