The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Main Street Capital

  • MAIN
  • NYSE
  • Financial Services
  • Latest 29.72
  • Currency US$
  • Change 0.31
  • Percent Change 1.054 %
  • Volume 236,653
  • Fri May 24, 2013 4:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.72 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 30.33 29.25 29.25 29.72 236,653
May 23 30.30 29.04 30.25 29.41 939,120
May 22 31.49 30.57 31.16 30.83 296,198
May 21 31.18 30.55 30.71 31.07 324,836
May 20 30.95 30.53 30.55 30.61 176,231
May 17 31.15 30.40 31.12 30.62 285,509
May 16 31.48 30.88 30.93 31.16 273,654
May 15 31.19 30.90 31.15 30.98 284,437
May 14 31.21 30.64 30.64 31.02 339,867
May 13 30.66 29.87 30.00 30.46 345,600
May 10 30.25 29.69 29.76 29.90 322,951
May 9 30.32 29.51 29.95 29.69 258,780
May 8 30.17 29.67 29.81 29.90 214,747
May 7 29.85 29.51 29.70 29.79 223,668
May 6 29.67 29.37 29.40 29.57 220,012
May 3 29.73 29.37 29.53 29.37 221,452
May 2 29.49 29.05 29.08 29.30 190,915
May 1 29.95 29.01 29.93 29.01 346,121
Apr 30 30.08 29.75 29.76 30.06 213,574
Apr 29 29.84 29.61 29.61 29.71 223,910
Apr 26 29.75 29.35 29.50 29.58 148,639
Apr 25 29.93 29.55 29.65 29.55 245,570
Apr 24 29.72 29.34 29.34 29.61 240,997
Apr 23 29.61 29.06 29.43 29.27 236,666
Apr 22 29.32 28.51 28.86 29.15 276,835
Apr 19 29.10 28.18 28.42 28.85 392,380
Apr 18 29.72 28.11 29.39 28.39 632,923
Apr 17 30.38 28.64 30.21 29.27 867,233
Apr 16 30.89 30.17 30.17 30.71 296,500
Apr 15 31.00 30.01 30.84 30.07 414,676