Advertisement
U.S. markets close in 5 hours 45 minutes

Main Street Capital Corporation (MAIN)

NYSE - Nasdaq Real Time Price. Currency in USD
47.13+0.35 (+0.75%)
As of 10:15AM EDT. Market open.
  • Dividend

    MAIN announced a cash dividend of 0.24 with an ex-date of Apr. 5, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.8547.2846.8747.1347.1373,133
Mar 27, 202446.5046.8446.4846.7846.78302,200
Mar 26, 202446.2846.4546.1146.4046.40343,300
Mar 25, 202445.9946.4645.9946.1346.13352,600
Mar 22, 202446.2246.3145.8546.0046.00253,000
Mar 21, 202446.0646.6346.0446.1246.12359,400
Mar 20, 202445.8346.0945.6746.0446.04408,000
Mar 19, 202445.8946.0045.6145.9045.90400,600
Mar 19, 20240.3 Dividend
Mar 18, 202446.3446.4446.0046.0345.73386,200
Mar 15, 202445.9346.3645.8046.2045.90514,900
Mar 14, 202446.2646.2645.6645.8245.52264,500
Mar 13, 202446.3546.3846.0146.1845.88286,100
Mar 12, 202446.0246.2245.7046.1545.85249,200
Mar 11, 202445.8646.3045.8646.0245.72421,100
Mar 08, 202446.0046.3545.8345.8545.55223,900
Mar 07, 202446.1246.1445.8546.0045.70313,000
Mar 07, 20240.24 Dividend
Mar 06, 202445.7546.4245.7446.2545.71409,500
Mar 05, 202445.7545.9645.4345.4644.93304,300
Mar 04, 202445.5645.9045.4445.7545.22393,600
Mar 01, 202445.6445.7745.1545.4444.91451,900
Feb 29, 202445.5245.7445.4145.7145.18289,800
Feb 28, 202446.0846.2045.2945.4344.90309,700
Feb 27, 202446.0546.1045.6846.0745.53311,600
Feb 26, 202445.5046.4045.3045.9345.39425,200
Feb 23, 202445.3045.6844.9245.3544.82500,500
Feb 22, 202444.9745.7444.8845.7445.21736,600
Feb 21, 202444.8845.0344.6744.8844.36277,400
Feb 20, 202444.8845.2044.7244.8844.36409,900
Feb 16, 202444.7845.0644.6144.8844.36357,200
Feb 15, 202444.7044.8744.5744.8344.31471,800
Feb 14, 202444.4644.8344.3444.4043.88339,800
Feb 13, 202444.2944.4843.9044.3343.81305,100
Feb 12, 202444.5544.9044.4444.6944.17253,600
Feb 09, 202444.5144.5744.1744.5244.00411,000
Feb 08, 202444.8544.9744.3344.5744.05307,700
Feb 07, 202445.0045.2344.7545.0244.49368,200
Feb 07, 20240.24 Dividend
Feb 06, 202445.1645.3544.9545.1944.43361,700
Feb 05, 202445.3045.3244.6545.0244.26443,500
Feb 02, 202444.7145.5044.7145.3444.57286,300
Feb 01, 202445.4245.5544.4044.9644.20433,600
Jan 31, 202445.9746.0445.2845.2844.51335,700
Jan 30, 202445.6345.9845.5645.9845.20279,600
Jan 29, 202445.8445.8745.2745.5444.77326,100
Jan 26, 202445.5445.9145.5045.8245.04246,500
Jan 25, 202445.6045.7445.3745.5844.81302,700
Jan 24, 202445.5045.8145.3845.4044.63390,500
Jan 23, 202445.1445.4244.7745.3544.58346,700
Jan 22, 202444.4245.1844.3745.1644.40441,200
Jan 19, 202444.0044.1743.7844.1543.40310,100
Jan 18, 202443.8443.9443.5243.8543.11253,800
Jan 17, 202443.5043.8443.4843.6742.93360,900
Jan 16, 202443.5043.7543.2643.7042.96340,900
Jan 12, 202443.9344.0443.6043.7743.03272,400
Jan 11, 202443.7343.7742.6843.6942.95421,600
Jan 10, 202443.8044.0743.7543.7843.04351,400
Jan 09, 202443.9244.1743.7643.7843.04379,300
Jan 08, 202443.5044.0043.4943.9943.25489,500
Jan 05, 202443.6543.7943.4943.7342.99360,600
Jan 04, 202443.2643.9843.2543.7643.02454,400
Jan 04, 20240.24 Dividend
Jan 03, 202443.4543.6343.0643.4942.52448,100
Jan 02, 202443.2843.6443.2343.4542.48461,600
Dec 29, 202344.0244.1943.2143.2342.26474,000
Dec 28, 202343.5043.9343.4643.8042.82472,900
Dec 27, 202343.2043.4943.0143.4242.45336,000
Dec 26, 202342.9343.3942.8543.1242.16326,000
Dec 22, 202343.0043.1142.8242.9341.97255,900
Dec 21, 202342.8042.9042.5342.9041.94371,900
Dec 20, 202342.9243.1042.5942.5941.64304,500
Dec 19, 202343.0143.1642.8242.9241.96397,800
Dec 19, 20230.275 Dividend
Dec 18, 202342.9043.3942.8843.2542.01498,000
Dec 15, 202343.1943.1942.6542.8041.58333,400
Dec 14, 202342.7843.2442.7542.9341.70453,100
Dec 13, 202342.3142.6542.1742.5841.36355,300
Dec 12, 202342.1342.4442.0142.4041.19330,300
Dec 11, 202342.1142.1541.8742.0940.89392,300
Dec 08, 202341.7842.1941.7742.1340.93313,400
Dec 07, 202341.3841.8641.3141.8340.64240,200
Dec 07, 20230.235 Dividend
Dec 06, 202341.9141.9241.5841.6240.20384,700
Dec 05, 202341.8541.8941.5541.7040.28398,400
Dec 04, 202341.6541.9341.6041.8440.42366,800
Dec 01, 202341.4041.7141.2541.6840.26420,700
Nov 30, 202341.4141.5041.2941.3339.92227,900
Nov 29, 202341.5041.6141.1841.2139.81248,800
Nov 28, 202341.4341.4841.2641.3939.98241,500
Nov 27, 202341.2041.4941.1841.4039.99288,800
Nov 24, 202341.2541.4741.2341.2839.87160,400
Nov 22, 202341.0641.2341.0041.1739.77238,500
Nov 21, 202340.8141.0940.7840.9639.57232,700
Nov 20, 202340.6040.9840.5440.8639.47244,800
Nov 17, 202340.6340.8640.5140.5339.15268,100
Nov 16, 202340.8141.1840.5640.5639.18309,300
Nov 15, 202340.8040.9840.7240.8139.42300,200
Nov 14, 202340.7140.9840.6040.7739.38300,300
Nov 13, 202340.2940.6040.2540.4939.11310,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...