Main Street Capital Corp. - Price History

Monthly price history for MAIN (Main Street Capital Corp.)

DateAdjusted priceReal price
October 2020 $30.04 $30.04
September 2020 $29.57 $29.57
August 2020 $30.06 $30.27
July 2020 $29.91 $30.31
June 2020 $30.53 $31.13
May 2020 $30.41 $31.20
April 2020 $25.25 $26.08
March 2020 $19.69 $20.51
February 2020 $35.13 $36.93
January 2020 $40.78 $43.07
December 2019 $40.63 $43.11
November 2019 $40.22 $43.11
October 2019 $39.97 $43.05
September 2019 $39.92 $43.21
August 2019 $40.56 $44.11
July 2019 $39.08 $42.70
June 2019 $37.45 $41.12
May 2019 $35.71 $39.64
April 2019 $35.38 $39.47
March 2019 $33.17 $37.20
February 2019 $34.62 $39.02
January 2019 $32.54 $36.87
December 2018 $29.68 $33.81
November 2018 $33.15 $38.25
October 2018 $32.19 $37.33
September 2018 $33.03 $38.50
August 2018 $34.45 $40.36
July 2018 $33.52 $39.45
June 2018 $32.18 $38.06
May 2018 $32.09 $38.42
April 2018 $31.39 $37.76
March 2018 $30.52 $36.90
February 2018 $29.28 $35.59
January 2018 $31.07 $37.96
December 2017 $32.36 $39.73
November 2017 $32.49 $40.35
October 2017 $32.19 $40.17
September 2017 $31.71 $39.75
August 2017 $31.11 $39.19
July 2017 $30.62 $38.75
June 2017 $30.25 $38.46
May 2017 $29.63 $38.12
April 2017 $30.97 $40.04
March 2017 $29.46 $38.27
February 2017 $28.33 $36.99
January 2017 $26.97 $35.39
December 2016 $27.89 $36.77
November 2016 $27.28 $36.42
October 2016 $25.01 $33.56
September 2016 $25.44 $34.33
August 2016 $25.32 $34.36
July 2016 $24.52 $33.45
June 2016 $23.95 $32.85
May 2016 $23.12 $32.16
April 2016 $22.32 $31.22
March 2016 $22.29 $31.35
February 2016 $20.79 $29.42
January 2016 $20.29 $28.89
December 2015 $20.29 $29.08
November 2015 $21.92 $31.91
October 2015 $20.48 $29.98
September 2015 $18.10 $26.66
August 2015 $18.95 $28.09
July 2015 $20.38 $30.39
June 2015 $21.28 $31.91
May 2015 $20.30 $30.87
April 2015 $20.49 $31.33
March 2015 $20.10 $30.90
February 2015 $24.86 $30.95
January 2015 $18.64 $28.99
December 2014 $18.69 $29.24
November 2014 $20.45 $32.47
October 2014 $19.91 $31.78
September 2014 $19.07 $30.64
August 2014 $20.16 $32.56
July 2014 $18.72 $30.38
June 2014 $20.18 $32.93
May 2014 $18.75 $31.03
April 2014 $18.90 $31.44
March 2014 $19.65 $32.86
February 2014 $20.89 $35.10
January 2014 $20.06 $33.88
December 2013 $19.27 $32.69
November 2013 $19.17 $32.95
October 2013 $17.60 $30.40
September 2013 $17.24 $29.93
August 2013 $16.68 $29.12
July 2013 $17.39 $30.53
June 2013 $15.59 $27.69
May 2013 $16.24 $29.00
April 2013 $16.75 $30.06
March 2013 $17.79 $32.09
February 2013 $17.63 $31.93
January 2013 $17.49 $31.83
December 2012 $16.49 $30.51
November 2012 $16.48 $30.65
October 2012 $16.07 $30.03
September 2012 $15.71 $29.51
August 2012 $14.09 $26.61
July 2012 $12.91 $24.51
June 2012 $12.68 $24.20
May 2012 $12.09 $23.21
April 2012 $13.26 $25.61
March 2012 $12.68 $24.63
February 2012 $11.98 $23.40
January 2012 $11.27 $22.13
December 2011 $10.75 $21.24
November 2011 $9.80 $19.51
October 2011 $8.72 $17.48
September 2011 $8.80 $17.76
August 2011 $9.21 $18.73
July 2011 $8.52 $17.46
June 2011 $9.19 $18.95
May 2011 $8.99 $18.67
April 2011 $8.99 $18.81
March 2011 $8.76 $18.45
February 2011 $9.29 $19.70
January 2011 $9.15 $19.54
December 2010 $8.41 $18.19
November 2010 $7.87 $17.03
October 2010 $7.70 $16.79
September 2010 $7.24 $15.89
August 2010 $6.69 $14.80
July 2010 $7.36 $16.43
June 2010 $6.64 $14.93
May 2010 $6.42 $14.56
April 2010 $6.93 $15.84
March 2010 $6.78 $15.61
February 2010 $7.73 $14.45
January 2010 $6.00 $14.06
December 2009 $6.77 $16.12
November 2009 $5.96 $14.19
October 2009 $5.53 $13.29
September 2009 $5.87 $14.23
August 2009 $5.36 $13.12
July 2009 $5.28 $13.03
June 2009 $5.50 $13.69
May 2009 $4.79 $12.05
April 2009 $4.62 $11.75
March 2009 $3.89 $9.98
February 2009 $4.73 $9.90
January 2009 $3.82 $10.07
December 2008 $3.66 $9.77
November 2008 $3.51 $9.50
October 2008 $4.02 $11.00
September 2008 $4.17 $11.55
August 2008 $5.01 $13.98
July 2008 $4.24 $12.17
June 2008 $4.11 $11.82
May 2008 $4.72 $13.56
April 2008 $4.38 $12.95
March 2008 $4.63 $13.68
February 2008 $4.47 $13.20
January 2008 $4.42 $13.40
December 2007 $4.62 $14.01
November 2007 $4.68 $14.19
October 2007 $4.68 $14.50

MAIN

List: Challengers

Price: 30.04USD

52 week range price:
14.11
45.10

Dividend Yield: 7.51%

5-year range yield:
5.06%
11.24%

Payout Ratio: -248.84%

Payout Ratio Range:
-248.84%
145.60%

Dividend Per Share: 3.00 USD

Earnings Per Share: -1.21 USD

Future Ex-Dividend Date: -

P/E Ratio: -25.18

Exchange: NYQ

Sector: Financials

Volume: 394200

Ebitda: 48.9 million

Market Capitalization: 2.0 billion

Average Dividend Frequency: 11

Last 12 month Dividends paid: 11

Years Paying Dividends: 14

DGR3: 3.62%

DGR5: 3.94%

DGR10: 5.89%

Links: