The closing price for Main Street Capital (MAIN) in 2019 was $28.02, on December 31, 2019. It was up 38.1% for the year. The latest price is $64.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $28.08 | $28.15 | $27.95 | $28.02 | 251,600 |
December 30 2019 | $28.21 | $28.24 | $27.97 | $28.08 | 226,400 |
December 27 2019 | $28.36 | $28.36 | $27.97 | $28.20 | 227,500 |
December 26 2019 | $28.21 | $28.32 | $28.17 | $28.26 | 216,200 |
December 24 2019 | $28.19 | $28.28 | $28.15 | $28.18 | 132,900 |
December 23 2019 | $28.10 | $28.17 | $27.88 | $28.13 | 240,500 |
December 20 2019 | $28.19 | $28.22 | $28.00 | $28.08 | 314,900 |
December 19 2019 | $28.11 | $28.17 | $28.03 | $28.15 | 163,200 |
December 18 2019 | $28.14 | $28.15 | $28.00 | $28.06 | 205,600 |
December 17 2019 | $28.18 | $28.28 | $28.02 | $28.09 | 298,400 |
December 16 2019 | $28.04 | $28.22 | $27.96 | $28.19 | 432,200 |
December 13 2019 | $28.03 | $28.03 | $27.82 | $27.95 | 167,100 |
December 12 2019 | $27.92 | $28.08 | $27.82 | $28.04 | 182,900 |
December 11 2019 | $27.80 | $27.88 | $27.71 | $27.86 | 242,100 |
December 10 2019 | $27.82 | $27.91 | $27.67 | $27.82 | 251,200 |
December 09 2019 | $27.63 | $27.98 | $27.63 | $27.79 | 229,300 |
December 06 2019 | $27.64 | $27.78 | $27.53 | $27.63 | 180,600 |
December 05 2019 | $27.60 | $27.66 | $27.46 | $27.50 | 228,200 |
December 04 2019 | $27.36 | $27.68 | $27.35 | $27.54 | 203,600 |
December 03 2019 | $27.44 | $27.46 | $27.11 | $27.33 | 310,900 |
December 02 2019 | $27.79 | $27.79 | $27.54 | $27.57 | 296,200 |
November 29 2019 | $27.64 | $27.79 | $27.47 | $27.73 | 111,400 |
November 27 2019 | $27.26 | $27.66 | $27.21 | $27.65 | 189,500 |
November 26 2019 | $27.09 | $27.26 | $27.03 | $27.26 | 241,600 |
November 25 2019 | $27.15 | $27.23 | $26.96 | $27.13 | 306,500 |
Daily pricing data for Main Street Capital dates back to 10/5/2007, and may be incomplete.
