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 31.56
  • Currency US$
  • Change -0.08
  • Percent Change -0.253 %
  • Volume 264,398
  • Thu Apr 17, 2014 04:04 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: 31.56 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 31.77 31.45 31.67 31.56 264,398
Apr 16 31.68 31.39 31.65 31.64 256,739
Apr 15 32.00 31.34 31.81 31.64 392,041
Apr 14 31.82 31.45 31.75 31.69 380,501
Apr 11 31.90 31.25 31.32 31.54 413,454
Apr 10 32.09 31.44 32.09 31.44 447,098
Apr 9 32.29 31.48 31.51 32.01 1,066,005
Apr 8 31.47 31.15 31.30 31.40 3,318,347
Apr 7 33.22 32.52 33.22 32.58 305,460
Apr 4 33.81 33.10 33.70 33.18 304,812
Apr 3 33.86 33.32 33.70 33.54 208,624
Apr 2 33.66 32.97 33.06 33.54 292,353
Apr 1 33.10 32.77 32.94 32.97 184,073
Mar 31 33.21 32.85 33.21 32.86 325,743
Mar 28 33.15 32.67 32.92 32.84 165,007
Mar 27 33.21 32.41 32.41 32.89 237,812
Mar 26 33.45 32.36 33.45 32.40 399,805
Mar 25 33.70 33.12 33.48 33.33 168,670
Mar 24 33.51 33.06 33.32 33.37 298,651
Mar 21 33.84 33.12 33.78 33.32 532,002
Mar 20 33.58 32.83 33.26 33.56 295,441
Mar 19 33.88 33.24 33.81 33.48 262,974
Mar 18 34.13 33.70 34.13 33.81 218,367
Mar 17 34.33 33.68 34.25 34.20 265,562
Mar 14 34.58 33.82 34.21 33.92 274,655
Mar 13 34.90 34.12 34.83 34.36 222,327
Mar 12 34.74 34.29 34.52 34.70 212,875
Mar 11 35.00 34.48 35.00 34.56 227,479
Mar 10 34.83 34.05 34.05 34.83 286,209
Mar 7 34.46 33.85 34.44 33.99 228,456