Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jul 29, 2011 7.724 7.734 7.555 7.555 662,259 -0.26(-3.38%)
Jul 28, 2011 7.707 7.945 7.685 7.819 236,609 +0.10(+1.35%)
Jul 27, 2011 7.949 7.949 7.651 7.715 686,390 -0.26(-3.20%)
Jul 26, 2011 8.127 8.222 7.958 7.971 237,482 -0.17(-2.13%)
Jul 25, 2011 8.170 8.179 8.049 8.144 198,423 -0.05(-0.58%)
Jul 22, 2011 8.217 8.217 8.157 8.191 140,213 -0.10(-1.15%)
Jul 21, 2011 8.191 8.308 8.153 8.287 256,998 +0.13(+1.65%)
Jul 20, 2011 8.235 8.239 8.135 8.153 105,235 -0.06(-0.74%)
Jul 19, 2011 8.200 8.213 8.157 8.213 206,031 +0.01(+0.11%)
Jul 18, 2011 8.222 8.265 8.140 8.204 217,511 -0.01(-0.11%)
Jul 15, 2011 8.183 8.248 8.170 8.213 191,576 +0.03(+0.42%)
Jul 14, 2011 8.239 8.248 8.179 8.179 224,955 -0.03(-0.37%)
Jul 13, 2011 8.287 8.373 8.131 8.209 255,143 -0.07(-0.84%)
Jul 12, 2011 8.252 8.356 8.252 8.278 174,602 -0.01(-0.10%)
Jul 11, 2011 8.378 8.399 8.269 8.287 183,490 -0.10(-1.24%)
Jul 08, 2011 8.313 8.417 8.282 8.391 154,240 +0.03(+0.36%)
Jul 07, 2011 8.352 8.369 8.287 8.360 248,949 +0.01(+0.10%)
Jul 06, 2011 8.317 8.352 8.278 8.352 190,219 +0.06(+0.68%)
Jul 05, 2011 8.317 8.330 8.239 8.295 220,834 +0.01(+0.10%)
Jul 01, 2011 8.235 8.308 8.196 8.287 237,367 +0.09(+1.06%)
Jun 30, 2011 8.101 8.243 8.092 8.200 296,062 +0.10(+1.23%)
Jun 29, 2011 8.105 8.131 8.053 8.101 180,319 +0.02(+0.27%)
Jun 28, 2011 8.092 8.114 8.014 8.079 191,430 +0.02(+0.27%)
Jun 27, 2011 7.979 8.057 7.897 8.057 254,597 +0.07(+0.92%)
Jun 24, 2011 7.910 7.984 7.769 7.984 627,824 +0.12(+1.49%)
Jun 23, 2011 7.798 7.876 7.677 7.867 153,831 +0.04(+0.55%)
Jun 22, 2011 7.902 7.941 7.815 7.824 99,998 -0.10(-1.26%)
Jun 21, 2011 7.936 7.941 7.832 7.923 212,686 +0.04(+0.49%)
Jun 20, 2011 7.880 7.936 7.871 7.884 147,236 +0.06(+0.72%)
Jun 17, 2011 7.863 7.915 7.828 7.828 216,929 +0.02(+0.22%)
Jun 16, 2011 7.793 7.897 7.789 7.811 179,416 +0.00(+0.00%)
Jun 15, 2011 7.880 7.945 7.789 7.811 180,458 -0.12(-1.47%)
Jun 14, 2011 7.923 7.984 7.876 7.928 155,703 +0.05(+0.60%)
Jun 13, 2011 7.876 8.018 7.854 7.880 145,223 +0.00(+0.05%)
Jun 10, 2011 7.962 7.962 7.876 7.876 143,677 -0.09(-1.14%)
Jun 09, 2011 7.988 8.008 7.962 7.966 103,693 -0.01(-0.16%)
Jun 08, 2011 7.971 8.023 7.962 7.979 146,064 +0.00(+0.00%)
Jun 07, 2011 7.962 8.075 7.962 7.979 143,210 +0.06(+0.77%)
Jun 06, 2011 7.876 8.031 7.832 7.919 421,814 +0.02(+0.27%)
Jun 03, 2011 7.880 8.005 7.837 7.897 187,723 -0.04(-0.49%)
May 24, 2011 7.975 8.036 7.897 7.936 168,420 +0.00(+0.05%)
May 23, 2011 7.863 7.975 7.863 7.932 243,579 -0.05(-0.65%)
May 20, 2011 7.992 8.049 7.984 7.984 129,169 -0.06(-0.75%)
May 19, 2011 8.036 8.057 7.966 8.044 119,574 +0.06(+0.70%)
May 18, 2011 8.027 8.031 7.949 7.988 279,206 -0.06(-0.81%)
May 17, 2011 8.170 8.213 8.036 8.053 298,509 -0.12(-1.43%)
May 16, 2011 8.092 8.200 8.005 8.170 252,057 +0.03(+0.43%)
May 13, 2011 8.243 8.243 8.114 8.135 197,214 -0.10(-1.21%)
May 12, 2011 8.062 8.243 8.053 8.235 191,742 +0.16(+2.04%)
May 11, 2011 8.222 8.222 7.992 8.070 220,509 -0.14(-1.74%)
May 10, 2011 8.131 8.222 8.066 8.213 291,762 +0.10(+1.17%)
May 09, 2011 7.910 8.131 7.910 8.118 305,992 +0.24(+3.02%)
May 06, 2011 7.889 7.958 7.854 7.880 278,504 +0.10(+1.22%)
May 05, 2011 7.958 7.958 7.101 7.785 1,027,514 -0.19(-2.44%)
May 04, 2011 8.005 8.040 7.919 7.979 141,775 -0.01(-0.11%)
May 03, 2011 7.975 8.044 7.932 7.988 115,211 +0.02(+0.22%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.