Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 24, 2011 7.896 7.956 7.819 7.858 170,102 +0.00(+0.05%)
May 23, 2011 7.785 7.896 7.785 7.853 246,012 -0.05(-0.65%)
May 20, 2011 7.913 7.969 7.905 7.905 130,459 -0.06(-0.75%)
May 19, 2011 7.956 7.978 7.888 7.965 120,768 +0.06(+0.70%)
May 18, 2011 7.948 7.952 7.871 7.909 281,995 -0.06(-0.81%)
May 17, 2011 8.089 8.132 7.956 7.973 301,491 -0.12(-1.43%)
May 16, 2011 8.012 8.119 7.926 8.089 254,575 +0.03(+0.43%)
May 13, 2011 8.162 8.162 8.033 8.055 199,184 -0.10(-1.21%)
May 12, 2011 7.982 8.162 7.973 8.153 193,657 +0.16(+2.04%)
May 11, 2011 8.140 8.140 7.913 7.991 222,711 -0.14(-1.74%)
May 10, 2011 8.051 8.140 7.986 8.132 294,676 +0.09(+1.17%)
May 09, 2011 7.832 8.051 7.832 8.038 309,049 +0.24(+3.02%)
May 06, 2011 7.811 7.879 7.776 7.802 281,286 +0.09(+1.22%)
May 05, 2011 7.879 7.879 7.031 7.708 1,037,777 -0.19(-2.44%)
May 04, 2011 7.926 7.961 7.841 7.901 143,191 -0.01(-0.11%)
May 03, 2011 7.896 7.965 7.853 7.909 116,362 +0.02(+0.22%)
May 02, 2011 7.931 7.931 7.892 7.892 211,550 -0.17(-2.07%)
Apr 29, 2011 8.008 8.063 7.982 8.059 233,975 +0.06(+0.80%)
Apr 28, 2011 7.969 8.003 7.896 7.995 128,825 +0.04(+0.48%)
Apr 27, 2011 7.982 7.986 7.926 7.956 92,459 -0.00(-0.05%)
Apr 26, 2011 7.875 7.991 7.862 7.961 172,142 +0.09(+1.14%)
Apr 25, 2011 7.844 7.875 7.841 7.871 136,985 +0.05(+0.60%)
Apr 21, 2011 7.841 7.862 7.763 7.823 139,060 +0.01(+0.16%)
Apr 20, 2011 7.883 7.892 7.746 7.811 295,770 +0.00(+0.00%)
Apr 19, 2011 7.883 7.913 7.781 7.811 111,600 -0.10(-1.30%)
Apr 18, 2011 7.948 7.976 7.862 7.913 295,628 -0.02(-0.22%)
Apr 15, 2011 7.926 7.952 7.862 7.931 257,500 +0.03(+0.38%)
Apr 14, 2011 7.811 7.901 7.781 7.901 231,438 +0.06(+0.76%)
Apr 13, 2011 7.939 7.962 7.806 7.841 228,731 -0.06(-0.81%)
Apr 12, 2011 7.883 7.935 7.819 7.905 323,944 -0.00(-0.05%)
Apr 11, 2011 7.995 8.051 7.905 7.909 275,133 -0.11(-1.39%)
Apr 08, 2011 8.055 8.063 7.969 8.021 239,999 -0.01(-0.11%)
Apr 07, 2011 8.055 8.055 7.978 8.029 246,343 -0.03(-0.32%)
Apr 06, 2011 8.033 8.063 7.995 8.055 432,950 +0.04(+0.53%)
Apr 05, 2011 7.952 8.029 7.946 8.012 243,939 +0.07(+0.86%)
Apr 04, 2011 8.033 8.033 7.926 7.943 313,404 -0.08(-1.01%)
Apr 01, 2011 7.922 8.025 7.892 8.025 600,744 +0.12(+1.52%)
Mar 31, 2011 7.888 7.918 7.871 7.905 527,898 +0.00(+0.00%)
Mar 30, 2011 7.905 7.905 7.905 7.905 323,916 +0.03(+0.33%)
Mar 29, 2011 7.849 7.879 7.798 7.879 278,265 +0.06(+0.71%)
Mar 28, 2011 7.841 7.871 7.819 7.823 321,617 +0.01(+0.11%)
Mar 25, 2011 7.862 7.862 7.806 7.815 224,074 -0.03(-0.33%)
Mar 24, 2011 7.832 7.862 7.819 7.841 360,297 +0.02(+0.22%)
Mar 23, 2011 7.806 7.841 7.776 7.823 524,565 -0.00(-0.05%)
Mar 22, 2011 7.802 7.858 7.768 7.828 2,505,550 -0.35(-4.25%)
Mar 21, 2011 8.368 8.376 8.153 8.175 255,966 -0.05(-0.57%)
Mar 18, 2011 8.110 8.222 8.110 8.222 149,792 +0.16(+1.97%)
Mar 17, 2011 8.076 8.230 7.956 8.063 149,323 +0.10(+1.24%)
Mar 16, 2011 8.162 8.213 7.965 7.965 309,553 -0.23(-2.77%)
Mar 15, 2011 8.080 8.308 8.080 8.192 289,662 -0.12(-1.39%)
Mar 14, 2011 8.295 8.346 8.209 8.308 148,095 +0.01(+0.16%)
Mar 11, 2011 8.183 8.312 8.140 8.295 289,898 +0.17(+2.11%)
Mar 10, 2011 8.140 8.286 7.952 8.123 394,067 -0.12(-1.40%)
Mar 09, 2011 8.286 8.303 8.222 8.239 107,014 -0.05(-0.57%)
Mar 08, 2011 8.269 8.333 8.226 8.286 104,008 +0.04(+0.47%)
Mar 07, 2011 8.402 8.402 8.226 8.248 165,056 -0.10(-1.18%)
Mar 04, 2011 8.428 8.483 8.299 8.346 88,463 -0.06(-0.76%)
Mar 03, 2011 8.393 8.449 8.346 8.410 94,989 +0.07(+0.87%)
Mar 02, 2011 8.260 8.368 8.230 8.338 117,272 +0.09(+1.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.