Main Street Capital Corporation - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2021 | 39.16 USD | 39.16 USD |
| March 2021 | 39.15 USD | 39.15 USD |
| February 2021 | 36.49 USD | 36.68 USD |
| January 2021 | 31.48 USD | 31.82 USD |
| December 2020 | 31.51 USD | 32.26 USD |
| November 2020 | 30.43 USD | 31.15 USD |
| October 2020 | 26.58 USD | 27.39 USD |
| September 2020 | 28.50 USD | 29.57 USD |
| August 2020 | 28.98 USD | 30.27 USD |
| July 2020 | 28.84 USD | 30.31 USD |
| June 2020 | 29.42 USD | 31.13 USD |
| May 2020 | 29.31 USD | 31.20 USD |
| April 2020 | 24.34 USD | 26.08 USD |
| March 2020 | 18.98 USD | 20.51 USD |
| February 2020 | 33.86 USD | 36.93 USD |
| January 2020 | 39.31 USD | 43.07 USD |
| December 2019 | 39.17 USD | 43.11 USD |
| November 2019 | 38.77 USD | 43.11 USD |
| October 2019 | 38.53 USD | 43.05 USD |
| September 2019 | 38.48 USD | 43.21 USD |
| August 2019 | 39.10 USD | 44.11 USD |
| July 2019 | 37.67 USD | 42.70 USD |
| June 2019 | 36.10 USD | 41.12 USD |
| May 2019 | 34.42 USD | 39.64 USD |
| April 2019 | 34.10 USD | 39.47 USD |
| March 2019 | 31.98 USD | 37.20 USD |
| February 2019 | 33.37 USD | 39.02 USD |
| January 2019 | 31.37 USD | 36.87 USD |
| December 2018 | 28.61 USD | 33.81 USD |
| November 2018 | 31.95 USD | 38.25 USD |
| October 2018 | 31.02 USD | 37.33 USD |
| September 2018 | 31.83 USD | 38.50 USD |
| August 2018 | 33.21 USD | 40.36 USD |
| July 2018 | 32.31 USD | 39.45 USD |
| June 2018 | 31.02 USD | 38.06 USD |
| May 2018 | 30.94 USD | 38.42 USD |
| April 2018 | 30.25 USD | 37.76 USD |
| March 2018 | 29.41 USD | 36.90 USD |
| February 2018 | 28.22 USD | 35.59 USD |
| January 2018 | 29.95 USD | 37.96 USD |
| December 2017 | 31.19 USD | 39.73 USD |
| November 2017 | 31.32 USD | 40.35 USD |
| October 2017 | 31.03 USD | 40.17 USD |
| September 2017 | 30.56 USD | 39.75 USD |
| August 2017 | 29.99 USD | 39.19 USD |
| July 2017 | 29.52 USD | 38.75 USD |
| June 2017 | 29.16 USD | 38.46 USD |
| May 2017 | 28.56 USD | 38.12 USD |
| April 2017 | 29.85 USD | 40.04 USD |
| March 2017 | 28.40 USD | 38.27 USD |
| February 2017 | 27.31 USD | 36.99 USD |
| January 2017 | 26.00 USD | 35.39 USD |
| December 2016 | 26.88 USD | 36.77 USD |
| November 2016 | 26.29 USD | 36.42 USD |
| October 2016 | 24.10 USD | 33.56 USD |
| September 2016 | 24.52 USD | 34.33 USD |
| August 2016 | 24.41 USD | 34.36 USD |
| July 2016 | 23.64 USD | 33.45 USD |
| June 2016 | 23.09 USD | 32.85 USD |
| May 2016 | 22.29 USD | 32.16 USD |
| April 2016 | 21.52 USD | 31.22 USD |
| March 2016 | 21.48 USD | 31.35 USD |
| February 2016 | 20.04 USD | 29.42 USD |
| January 2016 | 19.56 USD | 28.89 USD |
| December 2015 | 19.56 USD | 29.08 USD |
| November 2015 | 21.13 USD | 31.91 USD |
| October 2015 | 19.74 USD | 29.98 USD |
| September 2015 | 17.44 USD | 26.66 USD |
| August 2015 | 18.26 USD | 28.09 USD |
| July 2015 | 19.64 USD | 30.39 USD |
| June 2015 | 20.52 USD | 31.91 USD |
| May 2015 | 19.57 USD | 30.87 USD |
| April 2015 | 19.75 USD | 31.33 USD |
| March 2015 | 19.37 USD | 30.90 USD |
| February 2015 | 19.29 USD | 30.95 USD |
| January 2015 | 17.97 USD | 28.99 USD |
| December 2014 | 18.02 USD | 29.24 USD |
| November 2014 | 19.71 USD | 32.47 USD |
| October 2014 | 19.19 USD | 31.78 USD |
| September 2014 | 18.39 USD | 30.64 USD |
| August 2014 | 19.43 USD | 32.56 USD |
| July 2014 | 18.04 USD | 30.38 USD |
| June 2014 | 19.45 USD | 32.93 USD |
| May 2014 | 18.08 USD | 31.03 USD |
| April 2014 | 18.22 USD | 31.44 USD |
| March 2014 | 18.94 USD | 32.86 USD |
| February 2014 | 20.13 USD | 35.10 USD |
| January 2014 | 19.34 USD | 33.88 USD |
| December 2013 | 18.57 USD | 32.69 USD |
| November 2013 | 18.48 USD | 32.95 USD |
| October 2013 | 16.96 USD | 30.40 USD |
| September 2013 | 16.61 USD | 29.93 USD |
| August 2013 | 16.08 USD | 29.12 USD |
| July 2013 | 16.77 USD | 30.53 USD |
| June 2013 | 15.03 USD | 27.69 USD |
| May 2013 | 15.66 USD | 29.00 USD |
| April 2013 | 16.15 USD | 30.06 USD |
| March 2013 | 17.15 USD | 32.09 USD |
| February 2013 | 16.99 USD | 31.93 USD |
| January 2013 | 16.86 USD | 31.83 USD |
| December 2012 | 15.90 USD | 30.51 USD |
| November 2012 | 15.89 USD | 30.65 USD |
| October 2012 | 15.49 USD | 30.03 USD |
| September 2012 | 15.14 USD | 29.51 USD |
| August 2012 | 13.59 USD | 26.61 USD |
| July 2012 | 12.45 USD | 24.51 USD |
| June 2012 | 12.22 USD | 24.20 USD |
| May 2012 | 11.65 USD | 23.21 USD |
| April 2012 | 12.78 USD | 25.61 USD |
| March 2012 | 12.22 USD | 24.63 USD |
| February 2012 | 11.55 USD | 23.40 USD |
| January 2012 | 10.86 USD | 22.13 USD |
| December 2011 | 10.36 USD | 21.24 USD |
| November 2011 | 9.45 USD | 19.51 USD |
| October 2011 | 8.41 USD | 17.48 USD |
| September 2011 | 8.48 USD | 17.76 USD |
| August 2011 | 8.88 USD | 18.73 USD |
| July 2011 | 8.22 USD | 17.46 USD |
| June 2011 | 8.86 USD | 18.95 USD |
| May 2011 | 8.66 USD | 18.67 USD |
| April 2011 | 8.67 USD | 18.81 USD |
| March 2011 | 8.44 USD | 18.45 USD |
| February 2011 | 8.95 USD | 19.70 USD |
| January 2011 | 8.82 USD | 19.54 USD |
| December 2010 | 8.11 USD | 18.19 USD |
| November 2010 | 7.59 USD | 17.03 USD |
| October 2010 | 7.43 USD | 16.79 USD |
| September 2010 | 6.98 USD | 15.89 USD |
| August 2010 | 6.45 USD | 14.80 USD |
| July 2010 | 7.10 USD | 16.43 USD |
| June 2010 | 6.40 USD | 14.93 USD |
| May 2010 | 6.19 USD | 14.56 USD |
| April 2010 | 6.68 USD | 15.84 USD |
| March 2010 | 6.53 USD | 15.61 USD |
| February 2010 | 6.00 USD | 14.45 USD |
| January 2010 | 5.78 USD | 14.06 USD |
| December 2009 | 6.52 USD | 16.12 USD |
| November 2009 | 5.74 USD | 14.19 USD |
| October 2009 | 5.33 USD | 13.29 USD |
| September 2009 | 5.66 USD | 14.23 USD |
| August 2009 | 5.17 USD | 13.12 USD |
| July 2009 | 5.09 USD | 13.03 USD |
| June 2009 | 5.30 USD | 13.69 USD |
| May 2009 | 4.62 USD | 12.05 USD |
| April 2009 | 4.46 USD | 11.75 USD |
| March 2009 | 3.75 USD | 9.98 USD |
| February 2009 | 3.67 USD | 9.90 USD |
| January 2009 | 3.69 USD | 10.07 USD |
| December 2008 | 3.53 USD | 9.77 USD |
| November 2008 | 3.39 USD | 9.50 USD |
| October 2008 | 3.88 USD | 11.00 USD |
| September 2008 | 4.02 USD | 11.55 USD |
| August 2008 | 4.82 USD | 13.98 USD |
| July 2008 | 4.08 USD | 12.17 USD |
| June 2008 | 3.97 USD | 11.82 USD |
| May 2008 | 4.55 USD | 13.56 USD |
| April 2008 | 4.22 USD | 12.95 USD |
| March 2008 | 4.46 USD | 13.68 USD |
| February 2008 | 4.31 USD | 13.20 USD |
| January 2008 | 4.26 USD | 13.40 USD |
| December 2007 | 4.46 USD | 14.01 USD |
| November 2007 | 4.51 USD | 14.19 USD |
| October 2007 | 4.51 USD | 14.50 USD |
MAIN
List: Contenders
Price: 41.82USD
52 week range price:
Dividend Yield: 5.97%
5-year range yield:
Forward Dividend Yield: 5.88%
Payout Ratio: 550.09%
Payout Ratio Range:
Dividend Per Share: 2.46 USD
Earnings Per Share: 0.45 USD
Future Ex-Dividend Date: April 28, 2021
P/E Ratio: 89.11
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 278912
Ebitda: 48.9 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 10
Years Paying Dividends: 15
DGR3: 0.37%
DGR5: 1.43%
DGR10: 4.28%