The closing price for Main Street Capital (MAIN) in 2019 was $28.52, on December 31, 2019. It was up 38.1% for the year. The latest price is $55.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $28.58 | $28.66 | $28.45 | $28.52 | 251,600 |
December 30 2019 | $28.72 | $28.75 | $28.48 | $28.58 | 226,400 |
December 27 2019 | $28.87 | $28.87 | $28.48 | $28.70 | 227,500 |
December 26 2019 | $28.72 | $28.83 | $28.68 | $28.76 | 216,200 |
December 24 2019 | $28.70 | $28.79 | $28.65 | $28.69 | 132,900 |
December 23 2019 | $28.60 | $28.67 | $28.38 | $28.64 | 240,500 |
December 20 2019 | $28.69 | $28.73 | $28.51 | $28.58 | 314,900 |
December 19 2019 | $28.61 | $28.68 | $28.53 | $28.65 | 163,200 |
December 18 2019 | $28.65 | $28.66 | $28.50 | $28.57 | 205,600 |
December 17 2019 | $28.69 | $28.78 | $28.53 | $28.59 | 298,400 |
December 16 2019 | $28.55 | $28.73 | $28.46 | $28.69 | 432,200 |
December 13 2019 | $28.53 | $28.53 | $28.32 | $28.45 | 167,100 |
December 12 2019 | $28.42 | $28.58 | $28.32 | $28.55 | 182,900 |
December 11 2019 | $28.30 | $28.38 | $28.21 | $28.36 | 242,100 |
December 10 2019 | $28.32 | $28.42 | $28.17 | $28.32 | 251,200 |
December 09 2019 | $28.13 | $28.48 | $28.13 | $28.29 | 229,300 |
December 06 2019 | $28.13 | $28.28 | $28.03 | $28.13 | 180,600 |
December 05 2019 | $28.09 | $28.16 | $27.96 | $27.99 | 228,200 |
December 04 2019 | $27.85 | $28.17 | $27.84 | $28.04 | 203,600 |
December 03 2019 | $27.93 | $27.96 | $27.60 | $27.82 | 310,900 |
December 02 2019 | $28.28 | $28.28 | $28.04 | $28.07 | 296,200 |
November 29 2019 | $28.14 | $28.29 | $27.96 | $28.23 | 111,400 |
November 27 2019 | $27.75 | $28.16 | $27.70 | $28.15 | 189,500 |
November 26 2019 | $27.58 | $27.75 | $27.52 | $27.75 | 241,600 |
November 25 2019 | $27.64 | $27.72 | $27.45 | $27.62 | 306,500 |
Daily pricing data for Main Street Capital dates back to 10/5/2007, and may be incomplete.
