Main Street Capital Corp (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	33.35	33.46	33.24	33.25	283,204	-0.10(-0.31%)
Aug 30, 2021	33.58	33.62	33.35	33.35	204,779	-0.23(-0.69%)
Aug 27, 2021	33.31	33.72	33.31	33.59	221,664	+0.26(+0.77%)
Aug 26, 2021	33.74	33.74	33.18	33.33	390,396	-0.37(-1.10%)
Aug 25, 2021	33.65	33.89	33.53	33.70	390,916	+0.13(+0.38%)
Aug 24, 2021	33.51	33.69	33.46	33.57	299,953	+0.07(+0.21%)
Aug 23, 2021	33.65	33.81	33.30	33.50	355,339	+0.08(+0.24%)
Aug 20, 2021	32.50	33.45	32.42	33.42	319,289	+0.92(+2.84%)
Aug 19, 2021	33.41	33.42	32.36	32.50	543,491	-0.95(-2.83%)
Aug 18, 2021	33.53	33.85	33.31	33.45	251,141	-0.11(-0.33%)
Aug 17, 2021	33.81	33.89	33.19	33.56	331,996	-0.41(-1.22%)
Aug 16, 2021	33.97	34.15	33.61	33.97	277,382	-0.09(-0.26%)
Aug 13, 2021	34.13	34.17	33.73	34.06	309,182	+0.02(+0.07%)
Aug 12, 2021	33.82	34.04	33.69	34.04	285,356	+0.21(+0.61%)
Aug 11, 2021	33.82	33.85	33.61	33.83	226,500	+0.12(+0.35%)
Aug 10, 2021	33.37	33.88	33.37	33.71	388,561	+0.28(+0.83%)
Aug 09, 2021	33.22	33.49	33.11	33.43	312,002	+0.22(+0.67%)
Aug 06, 2021	33.17	33.47	32.93	33.21	312,394	+0.04(+0.12%)
Aug 05, 2021	32.98	33.22	32.98	33.17	264,750	+0.23(+0.70%)
Aug 04, 2021	33.07	33.12	32.75	32.94	297,009	-0.17(-0.50%)
Aug 03, 2021	32.83	33.14	32.66	33.10	245,633	+0.27(+0.82%)
Aug 02, 2021	32.98	33.22	32.79	32.83	270,282	+0.12(+0.36%)
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%)

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.