Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Main Street Capital Corp (NY: MAIN )

49.00 +0.53 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.087 8.143 8.061 8.139 231,684 +0.06(+0.80%)
Apr 28, 2011 8.048 8.083 7.974 8.074 127,564 +0.04(+0.48%)
Apr 27, 2011 8.061 8.065 8.005 8.035 91,554 -0.00(-0.05%)
Apr 26, 2011 7.953 8.070 7.940 8.039 170,457 +0.09(+1.14%)
Apr 25, 2011 7.922 7.953 7.918 7.948 135,644 +0.05(+0.60%)
Apr 21, 2011 7.918 7.940 7.840 7.901 137,698 +0.01(+0.16%)
Apr 20, 2011 7.961 7.970 7.823 7.888 292,874 +0.00(+0.00%)
Apr 19, 2011 7.961 7.992 7.858 7.888 110,507 -0.10(-1.30%)
Apr 18, 2011 8.026 8.054 7.940 7.992 292,733 -0.02(-0.22%)
Apr 15, 2011 8.005 8.031 7.940 8.009 254,978 +0.03(+0.38%)
Apr 14, 2011 7.888 7.979 7.858 7.979 229,172 +0.06(+0.77%)
Apr 13, 2011 8.018 8.041 7.883 7.918 226,491 -0.06(-0.81%)
Apr 12, 2011 7.961 8.013 7.896 7.983 320,772 -0.00(-0.05%)
Apr 11, 2011 8.074 8.130 7.983 7.987 272,439 -0.11(-1.39%)
Apr 08, 2011 8.134 8.143 8.048 8.100 237,649 -0.01(-0.11%)
Apr 07, 2011 8.134 8.134 8.057 8.108 243,931 -0.03(-0.32%)
Apr 06, 2011 8.113 8.143 8.074 8.134 428,710 +0.04(+0.53%)
Apr 05, 2011 8.031 8.108 8.025 8.091 241,550 +0.07(+0.86%)
Apr 04, 2011 8.113 8.113 8.005 8.022 310,335 -0.08(-1.01%)
Apr 01, 2011 8.000 8.104 7.970 8.104 594,861 +0.12(+1.52%)
Mar 31, 2011 7.966 7.996 7.948 7.983 522,728 +0.00(+0.00%)
Mar 30, 2011 7.983 7.983 7.983 7.983 320,744 +0.03(+0.33%)
Mar 29, 2011 7.927 7.957 7.875 7.957 275,540 +0.06(+0.71%)
Mar 28, 2011 7.918 7.948 7.896 7.901 318,468 +0.01(+0.11%)
Mar 25, 2011 7.940 7.940 7.883 7.892 221,880 -0.03(-0.33%)
Mar 24, 2011 7.909 7.940 7.896 7.918 356,768 +0.02(+0.22%)
Mar 23, 2011 7.883 7.918 7.853 7.901 519,428 -0.00(-0.05%)
Mar 22, 2011 7.879 7.935 7.845 7.905 2,481,013 -0.35(-4.25%)
Mar 21, 2011 8.450 8.459 8.234 8.256 253,460 -0.05(-0.57%)
Mar 18, 2011 8.191 8.303 8.191 8.303 148,325 +0.16(+1.97%)
Mar 17, 2011 8.156 8.312 8.035 8.143 147,860 +0.10(+1.24%)
Mar 16, 2011 8.243 8.295 8.044 8.044 306,521 -0.23(-2.77%)
Mar 15, 2011 8.160 8.390 8.160 8.273 286,826 -0.12(-1.39%)
Mar 14, 2011 8.377 8.429 8.290 8.390 146,645 +0.01(+0.15%)
Mar 11, 2011 8.264 8.394 8.221 8.377 287,059 +0.17(+2.11%)
Mar 10, 2011 8.221 8.368 8.031 8.204 390,208 -0.12(-1.40%)
Mar 09, 2011 8.368 8.385 8.303 8.321 105,966 -0.05(-0.57%)
Mar 08, 2011 8.351 8.416 8.308 8.368 102,989 +0.04(+0.47%)
Mar 07, 2011 8.485 8.485 8.308 8.329 163,440 -0.10(-1.18%)
Mar 04, 2011 8.511 8.567 8.382 8.429 87,597 -0.06(-0.76%)
Mar 03, 2011 8.476 8.533 8.429 8.494 94,059 +0.07(+0.87%)
Mar 02, 2011 8.342 8.450 8.312 8.420 116,124 +0.09(+1.04%)
Mar 01, 2011 8.546 8.593 8.308 8.333 145,337 -0.19(-2.23%)
Feb 28, 2011 8.459 8.546 8.372 8.524 175,983 +0.13(+1.60%)
Feb 25, 2011 8.463 8.481 8.316 8.390 130,358 +0.06(+0.67%)
Feb 24, 2011 8.351 8.394 8.243 8.333 226,179 +0.04(+0.47%)
Feb 23, 2011 8.420 8.420 8.269 8.295 128,442 -0.06(-0.67%)
Feb 22, 2011 8.385 8.507 8.351 8.351 191,863 -0.16(-1.83%)
Feb 18, 2011 8.546 8.546 8.364 8.507 136,404 -0.00(-0.05%)
Feb 17, 2011 8.474 8.515 8.290 8.511 128,038 -0.02(-0.20%)
Feb 16, 2011 8.563 8.567 8.437 8.528 164,577 +0.06(+0.72%)
Feb 15, 2011 8.416 8.636 8.416 8.468 105,125 +0.05(+0.62%)
Feb 14, 2011 8.468 8.494 8.377 8.416 153,541 +0.00(+0.05%)
Feb 11, 2011 8.351 8.437 8.351 8.411 93,807 +0.03(+0.41%)
Feb 10, 2011 8.424 8.472 8.338 8.377 100,588 -0.04(-0.46%)
Feb 09, 2011 8.295 8.436 8.275 8.416 67,143 +0.07(+0.88%)
Feb 08, 2011 8.481 8.597 8.312 8.342 118,791 -0.18(-2.08%)
Feb 07, 2011 8.524 8.610 8.483 8.520 117,404 -0.01(-0.10%)
Feb 04, 2011 8.338 8.546 8.282 8.528 164,755 +0.19(+2.34%)
Feb 03, 2011 8.524 8.524 8.251 8.333 161,462 -0.11(-1.33%)
Feb 02, 2011 8.329 8.532 8.329 8.446 242,687 +0.09(+1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.