S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Main Street Capital Corp (13M.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

44.53

+0.28

(+0.64%)

At close: 09:51PM CEST

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	43.99	44.53	43.99	44.53	44.53	69
Apr 18, 2024	43.92	44.33	43.92	44.25	44.25	15
Apr 17, 2024	44.10	44.10	43.81	43.81	43.81	-
Apr 16, 2024	43.60	44.00	43.58	43.96	43.96	86
Apr 15, 2024	44.06	44.42	43.79	43.79	43.79	491
Apr 12, 2024	44.45	44.76	44.45	44.76	44.76	44
Apr 11, 2024	44.26	44.52	44.26	44.52	44.52	250
Apr 10, 2024	43.73	43.88	43.73	43.88	43.88	1,744
Apr 09, 2024	43.63	43.92	43.63	43.92	43.92	138
Apr 08, 2024	43.40	43.40	43.40	43.40	43.40	-
Apr 05, 2024	43.15	43.78	43.15	43.40	43.40	1,465
Apr 05, 2024	0.24 Dividend
Apr 04, 2024	43.38	43.92	43.38	43.92	43.68	2,291
Apr 03, 2024	43.51	43.74	43.51	43.74	43.50	3
Apr 02, 2024	44.40	44.55	43.51	43.76	43.53	126
Mar 28, 2024	43.01	43.85	43.01	43.85	43.62	10,522
Mar 27, 2024	42.71	42.71	42.71	42.71	42.47	-
Mar 26, 2024	42.60	42.88	42.60	42.78	42.54	250
Mar 25, 2024	42.53	42.90	42.53	42.70	42.47	100
Mar 22, 2024	42.33	42.78	42.16	42.16	41.93	20
Mar 21, 2024	42.06	42.60	42.06	42.22	41.99	92
Mar 20, 2024	42.28	42.47	42.28	42.31	42.07	1,546
Mar 19, 2024	42.22	42.51	42.18	42.19	41.96	1,637
Mar 19, 2024	0.3 Dividend
Mar 18, 2024	42.44	42.60	42.40	42.40	41.87	390
Mar 15, 2024	42.01	42.42	42.01	42.42	41.89	160
Mar 14, 2024	42.06	42.31	42.06	42.31	41.79	100
Mar 13, 2024	42.05	42.12	42.05	42.12	41.59	-
Mar 12, 2024	42.19	42.47	41.81	42.20	41.67	476
Mar 11, 2024	41.89	41.89	41.89	41.89	41.37	-
Mar 08, 2024	42.15	42.15	41.72	41.72	41.20	39
Mar 07, 2024	42.40	42.63	41.69	41.69	41.17	147
Mar 07, 2024	0.24 Dividend
Mar 06, 2024	41.67	42.63	41.67	42.26	41.49	1,469
Mar 05, 2024	41.90	42.31	41.90	42.02	41.26	23
Mar 04, 2024	42.06	42.19	41.97	42.01	41.25	6
Mar 01, 2024	42.31	42.60	41.90	41.90	41.14	87
Feb 29, 2024	41.81	42.04	41.81	42.04	41.28	119
Feb 28, 2024	42.33	42.60	41.72	41.72	40.96	30
Feb 27, 2024	42.08	42.81	42.08	42.81	42.04	796
Feb 26, 2024	42.01	42.83	42.01	42.83	42.05	100
Feb 23, 2024	42.06	42.06	40.00	42.01	41.25	1,143
Feb 22, 2024	41.54	41.75	41.51	41.75	40.99	152
Feb 21, 2024	41.35	41.35	41.35	41.35	40.61	168
Feb 20, 2024	41.90	41.90	41.51	41.51	40.75	-
Feb 19, 2024	41.65	41.94	41.01	41.65	40.89	7,171
Feb 16, 2024	41.51	41.90	41.51	41.58	40.83	6,102
Feb 15, 2024	41.24	41.56	41.24	41.56	40.81	100
Feb 14, 2024	41.22	41.76	41.03	41.76	41.01	65
Feb 13, 2024	41.25	41.31	41.25	41.31	40.56	125
Feb 12, 2024	41.03	41.53	41.03	41.53	40.78	46
Feb 09, 2024	41.21	41.21	41.06	41.06	40.31	15
Feb 08, 2024	41.65	41.65	41.31	41.31	40.56	100
Feb 07, 2024	42.00	42.00	41.66	41.66	40.91	27
Feb 07, 2024	0.24 Dividend
Feb 06, 2024	41.90	42.18	41.90	42.18	41.18	332
Feb 05, 2024	42.20	42.24	41.78	41.86	40.87	592
Feb 02, 2024	41.36	42.03	41.36	41.91	40.92	300
Feb 01, 2024	41.88	42.53	41.68	41.68	40.69	280
Jan 31, 2024	42.31	42.31	42.31	42.31	41.30	-
Jan 30, 2024	42.03	42.03	42.03	42.03	41.03	-
Jan 29, 2024	42.22	42.22	42.10	42.13	41.14	765
Jan 26, 2024	41.71	42.08	41.71	42.08	41.09	3
Jan 25, 2024	41.53	41.96	41.49	41.96	40.96	353
Jan 24, 2024	41.67	41.92	41.65	41.65	40.66	200
Jan 23, 2024	41.30	41.76	41.30	41.76	40.77	843
Jan 22, 2024	40.37	41.17	40.37	41.17	40.19	552
Jan 19, 2024	40.14	40.60	40.14	40.35	39.39	30
Jan 18, 2024	40.00	40.44	40.00	40.27	39.32	146
Jan 17, 2024	40.00	40.22	40.00	40.13	39.17	450
Jan 16, 2024	40.01	40.01	40.01	40.01	39.06	2
Jan 15, 2024	40.17	40.17	40.17	40.17	39.22	150
Jan 12, 2024	39.60	39.76	39.60	39.76	38.81	-
Jan 11, 2024	39.60	40.06	39.51	39.51	38.57	130
Jan 10, 2024	40.01	40.47	39.82	40.08	39.14	185
Jan 09, 2024	39.94	40.40	39.94	40.27	39.32	30
Jan 08, 2024	39.96	40.15	39.71	39.99	39.04	1,655
Jan 05, 2024	40.21	40.21	39.78	39.78	38.83	37
Jan 04, 2024	39.60	40.02	39.60	39.94	38.99	10
Jan 04, 2024	0.24 Dividend
Jan 03, 2024	39.65	39.90	39.65	39.78	38.60	1,283
Jan 02, 2024	39.60	39.89	39.47	39.89	38.71	1,619
Dec 29, 2023	39.51	39.59	39.51	39.59	38.42	-
Dec 28, 2023	38.97	39.60	38.97	39.60	38.42	150
Dec 27, 2023	39.01	39.24	38.97	38.97	37.82	220
Dec 22, 2023	38.81	39.08	38.81	39.08	37.92	5
Dec 21, 2023	39.01	39.28	39.01	39.19	38.04	421
Dec 20, 2023	39.01	39.21	38.78	39.19	38.03	2,170
Dec 19, 2023	39.24	39.60	39.24	39.34	38.18	260
Dec 19, 2023	0.275 Dividend
Dec 18, 2023	39.49	39.56	39.49	39.56	38.12	2,114
Dec 15, 2023	38.96	39.28	38.96	39.17	37.75	150
Dec 14, 2023	39.04	39.04	38.85	38.85	37.44	-
Dec 13, 2023	39.15	39.40	39.15	39.40	37.96	150
Dec 12, 2023	38.90	39.36	38.90	39.19	37.76	175
Dec 11, 2023	38.93	39.17	38.93	39.04	37.62	190
Dec 08, 2023	38.58	39.12	38.58	39.04	37.63	3,217
Dec 07, 2023	38.67	38.67	38.33	38.56	37.16	235
Dec 07, 2023	0.235 Dividend
Dec 06, 2023	38.71	39.03	38.71	38.81	37.17	606
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.13%)

CRUDE OIL83.44+0.71(+0.86%)

Bitcoin CAD87,817.88+531.05(+0.61%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Main Street Capital Corp (13M.SG)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.13%)

CRUDE OIL
83.44
+0.71(+0.86%)

Bitcoin CAD
87,817.88
+531.05(+0.61%)