Family finances

Who is the breadwinner in your family and does it matter?

Main Street Capital Corporation (MAIN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

49.60

-0.11

(-0.22%)

At close: 04:00PM EDT

49.75

+0.15

(+0.30%)

Pre-market:

08:44AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	49.63	49.78	49.57	49.60	49.60	243,900
29 Apr 2024	49.35	49.79	49.34	49.71	49.71	426,300
26 Apr 2024	48.78	49.28	48.74	49.13	49.13	267,800
25 Apr 2024	48.74	48.80	48.39	48.68	48.68	249,000
24 Apr 2024	48.69	48.86	48.61	48.80	48.80	203,300
23 Apr 2024	48.13	48.75	48.13	48.69	48.69	313,100
22 Apr 2024	47.70	48.22	47.59	48.16	48.16	304,700
19 Apr 2024	47.25	47.81	47.22	47.62	47.62	317,800
18 Apr 2024	47.12	47.25	46.91	47.22	47.22	220,300
17 Apr 2024	46.91	47.25	46.72	46.96	46.96	252,800
16 Apr 2024	46.72	46.86	46.10	46.77	46.77	297,000
15 Apr 2024	47.29	47.67	46.51	46.68	46.68	409,600
12 Apr 2024	47.55	47.81	46.83	46.94	46.94	319,200
11 Apr 2024	47.68	47.80	47.51	47.79	47.79	311,500
10 Apr 2024	47.32	47.82	47.26	47.58	47.58	367,000
09 Apr 2024	47.55	47.71	47.42	47.67	47.67	252,500
08 Apr 2024	47.31	47.60	47.17	47.60	47.60	252,900
05 Apr 2024	46.70	47.34	46.70	47.32	47.32	241,400
05 Apr 2024	0.24 Dividend
04 Apr 2024	47.40	47.51	46.94	47.01	46.77	402,000
03 Apr 2024	47.16	47.35	47.01	47.12	46.88	312,900
02 Apr 2024	46.83	47.16	46.71	47.01	46.77	383,800
01 Apr 2024	47.51	47.63	46.92	46.92	46.68	553,300
28 Mar 2024	46.85	47.38	46.85	47.31	47.07	393,300
27 Mar 2024	46.50	46.84	46.48	46.78	46.54	302,200
26 Mar 2024	46.28	46.45	46.11	46.40	46.16	343,300
25 Mar 2024	45.99	46.46	45.99	46.13	45.89	352,600
22 Mar 2024	46.22	46.31	45.85	46.00	45.77	253,000
21 Mar 2024	46.06	46.63	46.04	46.12	45.88	359,400
20 Mar 2024	45.83	46.09	45.67	46.04	45.80	408,000
19 Mar 2024	45.89	46.00	45.61	45.90	45.67	400,600
19 Mar 2024	0.3 Dividend
18 Mar 2024	46.34	46.44	46.00	46.03	45.50	386,200
15 Mar 2024	45.93	46.36	45.80	46.20	45.66	514,900
14 Mar 2024	46.26	46.26	45.66	45.82	45.29	264,500
13 Mar 2024	46.35	46.38	46.01	46.18	45.64	286,100
12 Mar 2024	46.02	46.22	45.70	46.15	45.62	249,200
11 Mar 2024	45.86	46.30	45.86	46.02	45.49	421,100
08 Mar 2024	46.00	46.35	45.83	45.85	45.32	223,900
07 Mar 2024	46.12	46.14	45.85	46.00	45.47	313,000
07 Mar 2024	0.24 Dividend
06 Mar 2024	45.75	46.42	45.74	46.25	45.48	409,500
05 Mar 2024	45.75	45.96	45.43	45.46	44.70	304,300
04 Mar 2024	45.56	45.90	45.44	45.75	44.99	393,600
01 Mar 2024	45.64	45.77	45.15	45.44	44.68	451,900
29 Feb 2024	45.52	45.74	45.41	45.71	44.95	289,800
28 Feb 2024	46.08	46.20	45.29	45.43	44.67	309,700
27 Feb 2024	46.05	46.10	45.68	46.07	45.30	311,600
26 Feb 2024	45.50	46.40	45.30	45.93	45.16	425,200
23 Feb 2024	45.30	45.68	44.92	45.35	44.59	500,500
22 Feb 2024	44.97	45.74	44.88	45.74	44.98	736,600
21 Feb 2024	44.88	45.03	44.67	44.88	44.13	277,400
20 Feb 2024	44.88	45.20	44.72	44.88	44.13	409,900
16 Feb 2024	44.78	45.06	44.61	44.88	44.13	357,200
15 Feb 2024	44.70	44.87	44.57	44.83	44.08	471,800
14 Feb 2024	44.46	44.83	44.34	44.40	43.66	339,800
13 Feb 2024	44.29	44.48	43.90	44.33	43.59	305,100
12 Feb 2024	44.55	44.90	44.44	44.69	43.94	253,600
09 Feb 2024	44.51	44.57	44.17	44.52	43.78	411,000
08 Feb 2024	44.85	44.97	44.33	44.57	43.82	307,700
07 Feb 2024	45.00	45.23	44.75	45.02	44.27	368,200
07 Feb 2024	0.24 Dividend
06 Feb 2024	45.16	45.35	44.95	45.19	44.20	361,700
05 Feb 2024	45.30	45.32	44.65	45.02	44.03	443,500
02 Feb 2024	44.71	45.50	44.71	45.34	44.35	286,300
01 Feb 2024	45.42	45.55	44.40	44.96	43.97	433,600
31 Jan 2024	45.97	46.04	45.28	45.28	44.29	335,700
30 Jan 2024	45.63	45.98	45.56	45.98	44.97	279,600
29 Jan 2024	45.84	45.87	45.27	45.54	44.54	326,100
26 Jan 2024	45.54	45.91	45.50	45.82	44.81	246,500
25 Jan 2024	45.60	45.74	45.37	45.58	44.58	302,700
24 Jan 2024	45.50	45.81	45.38	45.40	44.40	390,500
23 Jan 2024	45.14	45.42	44.77	45.35	44.35	346,700
22 Jan 2024	44.42	45.18	44.37	45.16	44.17	441,200
19 Jan 2024	44.00	44.17	43.78	44.15	43.18	310,100
18 Jan 2024	43.84	43.94	43.52	43.85	42.89	253,800
17 Jan 2024	43.50	43.84	43.48	43.67	42.71	360,900
16 Jan 2024	43.50	43.75	43.26	43.70	42.74	340,900
12 Jan 2024	43.93	44.04	43.60	43.77	42.81	272,400
11 Jan 2024	43.73	43.77	42.68	43.69	42.73	421,600
10 Jan 2024	43.80	44.07	43.75	43.78	42.82	351,400
09 Jan 2024	43.92	44.17	43.76	43.78	42.82	379,300
08 Jan 2024	43.50	44.00	43.49	43.99	43.02	489,500
05 Jan 2024	43.65	43.79	43.49	43.73	42.77	360,600
04 Jan 2024	43.26	43.98	43.25	43.76	42.80	454,400
04 Jan 2024	0.24 Dividend
03 Jan 2024	43.45	43.63	43.06	43.49	42.30	448,100
02 Jan 2024	43.28	43.64	43.23	43.45	42.26	461,600
29 Dec 2023	44.02	44.19	43.21	43.23	42.05	474,000
28 Dec 2023	43.50	43.93	43.46	43.80	42.60	472,900
27 Dec 2023	43.20	43.49	43.01	43.42	42.23	336,000
26 Dec 2023	42.93	43.39	42.85	43.12	41.94	326,000
22 Dec 2023	43.00	43.11	42.82	42.93	41.76	255,900
21 Dec 2023	42.80	42.90	42.53	42.90	41.73	371,900
20 Dec 2023	42.92	43.10	42.59	42.59	41.43	304,500
19 Dec 2023	43.01	43.16	42.82	42.92	41.75	397,800
19 Dec 2023	0.275 Dividend
18 Dec 2023	42.90	43.39	42.88	43.25	41.80	498,000
15 Dec 2023	43.19	43.19	42.65	42.80	41.37	333,400
14 Dec 2023	42.78	43.24	42.75	42.93	41.49	453,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,145.64+1.51(+0.02%)

FTSE 25019,925.77-39.62(-0.20%)

AIM764.16+3.42(+0.45%)

GBP/EUR1.1688-0.0020(-0.17%)

GBP/USD1.2490-0.0006(-0.05%)

Bitcoin GBP46,307.16-2,695.29(-5.50%)

Family finances

Main Street Capital Corporation (MAIN)

FTSE 100
8,145.64
+1.51(+0.02%)

FTSE 250
19,925.77
-39.62(-0.20%)

AIM
764.16
+3.42(+0.45%)

GBP/EUR
1.1688
-0.0020(-0.17%)

GBP/USD
1.2490
-0.0006(-0.05%)

Bitcoin GBP
46,307.16
-2,695.29(-5.50%)