The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Main Street Capital

  • MAIN
  • NYSE
  • Financial Services
  • Latest 32.345
  • Currency US$
  • Change -0.015
  • Percent Change -0.046 %
  • Volume 39,562
  • Thu Aug 28, 2014 11:00 AM 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: 32.34 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 32.38 32.12 32.29 32.34 39,562
Aug 27 32.58 32.21 32.58 32.36 133,205
Aug 26 32.62 32.35 32.51 32.49 201,688
Aug 25 32.44 32.12 32.23 32.41 146,007
Aug 22 32.39 32.05 32.25 32.23 191,460
Aug 21 32.26 32.01 32.23 32.10 192,361
Aug 20 32.34 32.07 32.22 32.22 211,503
Aug 19 32.49 32.14 32.40 32.20 166,302
Aug 18 32.79 32.29 32.60 32.40 203,525
Aug 15 32.55 32.01 32.50 32.37 215,764
Aug 14 32.73 32.29 32.60 32.34 152,373
Aug 13 32.65 32.07 32.10 32.60 297,877
Aug 12 32.12 31.78 31.97 31.97 224,973
Aug 11 32.05 31.61 31.71 31.91 383,717
Aug 8 31.56 31.00 31.00 31.51 166,317
Aug 7 31.33 30.92 31.28 31.00 141,581
Aug 6 31.38 31.06 31.14 31.13 119,263
Aug 5 31.40 31.00 31.19 31.15 198,004
Aug 4 31.28 30.90 30.96 31.17 158,119
Aug 1 30.89 30.26 30.35 30.85 252,977
Jul 31 31.23 30.38 31.15 30.38 522,123
Jul 30 31.78 31.29 31.70 31.34 205,307
Jul 29 32.02 31.60 31.86 31.61 230,812
Jul 28 32.07 31.80 32.00 31.90 159,459
Jul 25 32.10 31.84 31.84 31.97 153,058
Jul 24 31.95 31.69 31.74 31.93 140,012
Jul 23 31.81 31.56 31.64 31.80 144,150
Jul 22 31.92 31.49 31.69 31.52 222,148
Jul 21 31.81 31.55 31.74 31.66 156,129
Jul 18 31.91 31.53 31.56 31.77 160,190
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.