Main Street Capital Corp (13M.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 01:04PM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 44.36 | 44.49 | 44.36 | 44.49 | 44.49 | 8 |
| 23 May 2024 | 45.25 | 45.25 | 44.36 | 44.36 | 44.36 | 1 |
| 22 May 2024 | 44.97 | 45.34 | 44.97 | 45.34 | 45.34 | 54 |
| 21 May 2024 | 44.79 | 45.22 | 44.79 | 45.22 | 45.22 | 20 |
| 20 May 2024 | 45.03 | 45.03 | 44.79 | 44.79 | 44.79 | 7 |
| 17 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 16 May 2024 | 45.53 | 45.56 | 45.49 | 45.56 | 45.56 | 125 |
| 15 May 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 44 |
| 14 May 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 13 May 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 10 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 09 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 08 May 2024 | 47.10 | 47.25 | 47.04 | 47.25 | 47.25 | 550 |
| 07 May 2024 | 47.05 | 47.05 | 46.88 | 46.88 | 46.88 | 108 |
| 07 May 2024 | 0.24 Dividend | |||||
| 06 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.81 | - |
| 03 May 2024 | 46.56 | 47.05 | 46.56 | 47.05 | 46.81 | 8 |
| 02 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.33 | 75 |
| 30 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.96 | - |
| 29 Apr 2024 | 45.71 | 46.10 | 45.71 | 46.10 | 45.87 | 8 |
| 26 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.31 | - |
| 25 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.30 | - |
| 24 Apr 2024 | 45.54 | 45.71 | 45.54 | 45.64 | 45.41 | 98 |
| 23 Apr 2024 | 44.95 | 45.54 | 44.95 | 45.54 | 45.31 | 22 |
| 22 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.48 | - |
| 19 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.88 | - |
| 18 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.88 | - |
| 17 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.88 | - |
| 16 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.68 | 1 |
| 15 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.27 | - |
| 12 Apr 2024 | 44.43 | 44.80 | 44.43 | 44.75 | 44.52 | 592 |
| 11 Apr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.03 | 1 |
| 10 Apr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.62 | - |
| 09 Apr 2024 | 43.63 | 43.85 | 43.63 | 43.85 | 43.62 | 114 |
| 08 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.19 | - |
| 05 Apr 2024 | 43.58 | 43.58 | 43.16 | 43.16 | 42.94 | 6 |
| 05 Apr 2024 | 0.24 Dividend | |||||
| 04 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.34 | - |
| 03 Apr 2024 | 43.72 | 44.03 | 43.72 | 44.03 | 43.56 | 100 |
| 02 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.54 | - |
| 28 Mar 2024 | 43.23 | 43.23 | 42.97 | 42.97 | 42.52 | 6 |
| 27 Mar 2024 | 42.72 | 43.23 | 42.72 | 43.23 | 42.77 | 100 |
| 26 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.21 | - |
| 25 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.21 | - |
| 22 Mar 2024 | 42.33 | 42.67 | 42.33 | 42.67 | 42.21 | 13 |
| 21 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.83 | - |
| 20 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.83 | - |
| 19 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.73 | - |
| 19 Mar 2024 | 0.3 Dividend | |||||
| 18 Mar 2024 | 42.44 | 42.52 | 42.44 | 42.47 | 41.73 | 145 |
| 15 Mar 2024 | 42.28 | 42.44 | 42.28 | 42.44 | 41.69 | 12 |
| 14 Mar 2024 | 42.19 | 42.60 | 42.19 | 42.60 | 41.85 | 1,040 |
| 13 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 41.45 | - |
| 12 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 41.45 | - |
| 11 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.33 | - |
| 08 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.41 | - |
| 07 Mar 2024 | 42.10 | 42.10 | 42.04 | 42.04 | 41.31 | 81 |
| 07 Mar 2024 | 0.24 Dividend | |||||
| 06 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.13 | - |
| 05 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.25 | - |
| 04 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.25 | - |
| 01 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 41.32 | - |
| 29 Feb 2024 | 42.21 | 42.21 | 42.13 | 42.13 | 41.15 | 250 |
| 28 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 41.33 | 1 |
| 27 Feb 2024 | 42.49 | 42.69 | 42.49 | 42.60 | 41.61 | 11 |
| 26 Feb 2024 | 42.01 | 42.67 | 42.01 | 42.67 | 41.68 | 100 |
| 23 Feb 2024 | 42.06 | 42.06 | 39.85 | 39.85 | 38.93 | 250 |
| 22 Feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 40.76 | - |
| 21 Feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 40.76 | - |
| 20 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 40.94 | - |
| 19 Feb 2024 | 41.65 | 42.10 | 41.65 | 42.10 | 41.12 | 305 |
| 16 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.54 | - |
| 15 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 40.35 | - |
| 14 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 40.35 | - |
| 13 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 40.35 | - |
| 12 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 40.35 | - |
| 09 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 40.59 | - |
| 08 Feb 2024 | 41.94 | 42.01 | 41.94 | 42.01 | 41.04 | 10 |
| 07 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.97 | - |
| 07 Feb 2024 | 0.24 Dividend | |||||
| 06 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.70 | - |
| 05 Feb 2024 | 41.62 | 41.90 | 41.62 | 41.90 | 40.70 | 1,100 |
| 02 Feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.42 | - |
| 01 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.99 | - |
| 31 Jan 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 41.09 | - |
| 30 Jan 2024 | 42.22 | 42.52 | 42.22 | 42.22 | 41.01 | 178 |
| 29 Jan 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.01 | - |
| 26 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 40.65 | - |
| 25 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 40.65 | - |
| 24 Jan 2024 | 41.67 | 41.85 | 41.67 | 41.85 | 40.65 | 450 |
| 23 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.11 | - |
| 22 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.43 | - |
| 19 Jan 2024 | 40.13 | 40.60 | 40.13 | 40.60 | 39.43 | 7 |
| 18 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.86 | - |
| 17 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.86 | - |
| 16 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.86 | - |
| 15 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.47 | - |
| 12 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.47 | - |
| 11 Jan 2024 | 39.90 | 40.04 | 39.58 | 39.58 | 38.45 | 300 |
| 10 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.