Main Street Capital Corp. - Price History
Monthly price history for MAIN (Main Street Capital Corp.)
| Date | Adjusted price | Real 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:
Dividend Yield: 7.51%
5-year range yield:
Payout Ratio: -248.84%
Payout Ratio Range:
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 millionMarket 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%