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 31.322
  • Currency US$
  • Change -0.288
  • Percent Change -0.911 %
  • Volume 111,074
  • Wed Jul 30, 2014 01:49 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: 31.32 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 31.78 31.29 31.70 31.32 111,074
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
Jul 17 32.20 31.44 32.01 31.47 226,372
Jul 16 32.43 32.11 32.43 32.20 257,054
Jul 15 32.43 32.12 32.29 32.30 183,942
Jul 14 32.44 32.17 32.35 32.20 178,399
Jul 11 32.28 32.02 32.09 32.20 182,598
Jul 10 32.15 31.70 31.93 32.13 290,884
Jul 9 32.37 31.83 31.92 32.23 250,557
Jul 8 32.35 31.72 32.22 31.95 383,084
Jul 7 32.58 32.26 32.52 32.35 282,955
Jul 3 32.98 32.52 32.75 32.63 130,089
Jul 2 32.90 32.56 32.85 32.69 324,538
Jul 1 33.47 32.82 32.94 32.87 519,961
Jun 30 33.09 32.39 32.44 32.93 839,342
Jun 27 32.51 31.51 32.10 32.51 4,071,233
Jun 26 32.25 31.58 31.89 32.20 502,677
Jun 25 31.96 31.60 31.63 31.90 339,715
Jun 24 31.82 31.47 31.53 31.59 378,459
Jun 23 31.84 31.37 31.48 31.56 368,505
Jun 20 31.63 31.38 31.58 31.48 418,832
Jun 19 31.76 31.40 31.67 31.46 384,591
Jun 18 31.70 31.15 31.16 31.67 474,877
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.