MAIN

Main Street Capital Corp

$40.65 0.02 (0.05%)
18:21 EDT MAIN Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.56 (6.31%)
P/E:       13.42
Market Cap:       2.42B
EPS:       3.03
Volume:       166,939
Day's Range:       40.52 - 40.85
52wk Range:       31.95 - 41.02
Previous Close:       40.65
Historical Data for MAIN
Date Open High Low Volume Close Change %
05/24/19 40.67 40.85 40.52 166,939 40.65 0.02   0.05%
05/23/19 40.63 40.96 40.54 211,421 40.63 -0.33   -0.81%
05/22/19 40.75 40.98 40.70 188,834 40.96 0.19   0.47%
05/21/19 40.63 40.80 40.62 259,014 40.77 0.14   0.34%
05/20/19 40.34 40.75 40.30 164,889 40.63 0.27   0.67%
05/17/19 40.14 40.65 40.14 237,600 40.36 -0.26   -0.64%
05/16/19 40.68 41.02 40.12 309,149 40.62 -0.02   -0.05%
05/15/19 40.25 40.66 40.16 222,590 40.64 0.16   0.40%
05/14/19 40.11 40.64 40.08 215,536 40.48 0.56   1.40%
05/13/19 40.09 40.22 39.61 293,033 39.92 -0.57   -1.41%
05/10/19 40.00 40.55 39.70 337,300 40.49 0.86   2.17%
05/09/19 39.55 39.63 39.25 202,966 39.63 0.02   0.05%
05/08/19 39.68 39.96 39.55 200,939 39.61 -0.07   -0.18%
05/07/19 39.95 40.13 39.38 317,458 39.68 -0.26   -0.65%
05/06/19 39.55 39.98 39.50 171,804 39.94 -0.02   -0.05%
05/03/19 39.56 40.07 39.55 248,100 39.96 0.40   1.01%
05/02/19 39.22 39.68 39.22 210,575 39.56 0.28   0.71%
05/01/19 39.40 39.50 39.23 191,600 39.28 -0.19   -0.48%
04/30/19 39.30 39.48 39.08 211,384 39.47 0.20   0.51%
04/29/19 39.06 39.38 39.02 209,516 39.27 0.32   0.82%
04/26/19 38.73 39.00 38.65 233,900 38.95 0.23   0.59%
04/25/19 38.55 38.87 38.38 170,898 38.72 0.20   0.52%
04/24/19 38.66 38.83 38.50 192,774 38.52 -0.06   -0.16%
04/23/19 38.39 38.64 38.29 120,338 38.58 0.22   0.57%
04/22/19 38.20 38.45 38.20 164,256 38.36 0.12   0.31%
04/18/19 38.33 38.42 38.12 131,900 38.24 -0.07   -0.18%
04/17/19 38.63 38.63 38.28 155,634 38.31 -0.40   -1.03%
04/16/19 38.49 38.75 38.42 246,157 38.71 0.31   0.81%
04/15/19 38.50 38.53 38.28 177,069 38.40 0.01   0.03%
04/12/19 38.33 38.47 38.25 155,200 38.39 0.15   0.39%
04/11/19 38.08 38.33 38.05 202,856 38.24 0.21   0.55%
04/10/19 37.94 38.05 37.90 149,750 38.03 0.17   0.45%
04/09/19 38.08 38.11 37.81 189,675 37.86 -0.22   -0.58%
04/08/19 37.90 38.09 37.72 222,018 38.08 0.17   0.45%
04/05/19 37.55 37.93 37.50 217,900 37.91 0.42   1.12%
04/04/19 37.59 37.75 37.29 208,241 37.49 -0.12   -0.32%
04/03/19 37.72 37.86 37.50 173,927 37.61 0.01   0.03%
04/02/19 37.62 37.91 37.34 199,054 37.60 0.01   0.03%
04/01/19 37.36 37.67 37.23 189,835 37.59 0.39   1.05%
03/29/19 37.52 37.52 37.15 224,900 37.20 -0.16   -0.43%
03/28/19 37.50 37.60 37.19 209,564 37.36 -0.08   -0.21%
03/27/19 37.54 37.67 37.30 140,362 37.44 -0.04   -0.11%
03/26/19 37.61 37.83 37.29 175,439 37.48 0.07   0.19%
03/25/19 37.15 37.85 37.04 223,595 37.41 0.22   0.59%
03/22/19 37.60 37.72 37.18 244,400 37.19 -0.53   -1.41%
03/21/19 37.63 37.97 37.60 203,449 37.72 0.04   0.11%
03/20/19 37.96 38.04 37.55 432,394 37.68 -0.35   -0.92%
03/19/19 38.68 38.68 38.03 268,124 38.03 -0.72   -1.86%
03/18/19 38.49 38.77 38.38 303,078 38.75 0.31   0.81%
03/15/19 38.25 38.62 38.24 622,300 38.44 0.19   0.50%
03/14/19 37.94 38.37 37.93 373,991 38.25 0.32   0.84%
03/13/19 37.55 37.97 37.47 410,003 37.93 0.50   1.34%
03/12/19 37.52 37.67 37.39 327,105 37.43 -0.07   -0.19%
03/11/19 37.23 37.54 37.00 237,180 37.50 0.42   1.13%
03/08/19 36.80 37.08 36.70 171,800 37.08 0.25   0.68%
03/07/19 37.00 37.14 36.72 268,904 36.83 -0.20   -0.54%
03/06/19 37.50 37.55 37.00 271,075 37.03 -0.46   -1.23%
03/05/19 38.00 38.09 37.46 263,443 37.49 -0.46   -1.21%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!