Monroe Capital Corporation 5.75% Notes due 2023のデータ

Monroe Capital Corporation 5.75% Notes due 2023の基本情報

名前 Monroe Capital Corporation 5.75% Notes due 2023
ティッカー MRCCL
United States
上場年 nan
セクター nan

Monroe Capital Corporation 5.75% Notes due 2023の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.08 25.06 25.06 25.06 5200.0 25.06
2021-02-12 25.08 25.06 25.06 25.06 4900.0 25.06
2021-02-11 25.06 25.06 25.06 25.06 6500.0 25.06
2021-02-10 25.08 25.05 25.08 25.05 2900.0 25.05
2021-02-09 25.08 25.05 25.05 25.08 4000.0 25.08
2021-02-08 25.05 25.05 25.05 25.05 1200.0 25.05
2021-02-05 25.05 25.05 25.05 25.05 3600.0 25.05
2021-02-04 25.07 25.05 25.07 25.05 3000.0 25.05
2021-02-03 25.06 25.05 25.06 25.05 8800.0 25.05
2021-02-02 25.06 25.06 25.06 25.06 1200.0 25.06
2021-02-01 25.46 25.06 25.46 25.06 19300.0 25.06
2021-01-29 25.49 25.2 25.35 25.3 524800.0 25.3
2021-01-28 25.6 25.27 25.34 25.31 78500.0 25.31
2021-01-27 25.69 25.13 25.44 25.4 82000.0 25.4
2021-01-26 25.78 25.29 25.39 25.74 56400.0 25.74
2021-01-25 25.38 25.17 25.2 25.3 35500.0 25.3
2021-01-22 25.34 25.08 25.08 25.18 46100.0 25.18
2021-01-21 25.42 25.03 25.05 25.21 31200.0 25.21
2021-01-20 25.26 25.05 25.07 25.12 47200.0 25.12
2021-01-19 25.09 25.0 25.02 25.05 200000.0 25.05
2021-01-15 25.12 25.0 25.12 25.01 196300.0 25.01
2021-01-14 25.32 25.14 25.32 25.2 7000.0 25.2
2021-01-13 25.48 25.31 25.48 25.45 1000.0 25.09
2021-01-12 25.53 25.23 25.23 25.53 8700.0 25.17
2021-01-11 25.47 25.35 25.47 25.4 1400.0 25.04
2021-01-08 25.61 25.34 25.37 25.45 4300.0 25.09
2021-01-07 25.84 25.15 25.15 25.67 10000.0 25.31
2021-01-06 25.41 25.31 25.31 25.41 3600.0 25.05
2021-01-05 25.21 25.19 25.2 25.19 2000.0 24.83
2021-01-04 25.38 25.2 25.26 25.3 1300.0 24.94
2020-12-31 25.27 25.2 25.25 25.2 1200.0 24.84
2020-12-30 25.27 25.2 25.27 25.2 500.0 24.84
2020-12-29 25.26 25.15 25.25 25.15 3900.0 24.8
2020-12-28 25.26 25.13 25.16 25.15 3200.0 24.8
2020-12-24 25.21 25.21 25.21 25.21 400.0 24.85
2020-12-23 25.15 24.95 25.05 25.06 44700.0 24.71
2020-12-22 25.2 25.05 25.2 25.06 3600.0 24.71
2020-12-21 25.16 25.03 25.05 25.05 15800.0 24.7
2020-12-18 25.2 25.03 25.18 25.2 14300.0 24.84
2020-12-17 25.2 25.05 25.13 25.2 6700.0 24.84
2020-12-16 25.41 25.15 25.35 25.3 2200.0 24.94
2020-12-15 25.35 25.35 25.35 25.35 300.0 24.99
2020-12-14 25.35 25.07 25.26 25.21 4000.0 24.85
2020-12-11 25.27 25.06 25.19 25.27 800.0 24.91
2020-12-10 25.3 25.03 25.17 25.06 2900.0 24.71
2020-12-09 25.1 25.09 25.09 25.1 6300.0 24.75
2020-12-08 25.07 25.01 25.01 25.03 1900.0 24.68
2020-12-07 25.1 24.9 25.09 25.03 107000.0 24.68
2020-12-04 25.03 24.96 25.01 25.03 1100.0 24.68
2020-12-03 25.05 24.95 24.99 25.0 3000.0 24.65
2020-12-02 25.09 24.8 24.8 24.96 2100.0 24.61
2020-12-01 25.1 24.8 24.95 24.9 22400.0 24.55
2020-11-30 25.1 24.64 25.08 25.0 12700.0 24.65
2020-11-27 25.1 25.04 25.08 25.06 1900.0 24.71
2020-11-25 25.04 24.97 25.01 25.04 3300.0 24.69
2020-11-24 25.1 24.96 24.98 25.08 5800.0 24.73
2020-11-23 25.1 24.92 24.92 25.08 2700.0 24.73
2020-11-20 25.1 24.75 24.75 25.08 4900.0 24.73
2020-11-19 25.1 24.9 24.92 25.07 3900.0 24.72
2020-11-18 25.04 24.92 24.92 24.97 5500.0 24.62
2020-11-17 24.97 24.84 24.97 24.87 1800.0 24.52
2020-11-16 25.29 24.7 24.7 24.97 8300.0 24.62
2020-11-13 25.0 24.6 24.63 24.97 11100.0 24.62
2020-11-12 25.0 24.73 24.73 25.0 2200.0 24.65
2020-11-11 24.84 24.48 24.48 24.8 9800.0 24.45
2020-11-10 24.59 24.2 24.2 24.48 4300.0 24.13
2020-11-09 24.6 24.33 24.45 24.41 4800.0 24.07
2020-11-06 24.48 24.18 24.3 24.48 12200.0 24.13
2020-11-05 24.26 24.0 24.0 24.2 4800.0 23.86
2020-11-04 24.24 23.85 24.05 24.21 5100.0 23.87
2020-11-03 24.24 24.03 24.22 24.03 3200.0 23.69
2020-11-02 24.22 24.02 24.22 24.2 2900.0 23.86
2020-10-30 24.24 24.01 24.22 24.04 3600.0 23.7
2020-10-29 24.28 23.64 23.64 24.13 9000.0 23.79
2020-10-28 23.97 23.45 23.7 23.9 8600.0 23.56
2020-10-27 24.08 23.5 23.75 23.72 33200.0 23.39
2020-10-26 24.29 23.5 24.15 23.52 32000.0 23.19
2020-10-23 24.22 24.02 24.19 24.22 900.0 23.88
2020-10-22 24.37 23.98 24.02 24.11 5200.0 23.77
2020-10-21 24.4 23.79 24.11 24.37 4900.0 24.03
2020-10-20 24.28 23.37 24.19 24.1 7200.0 23.76
2020-10-19 24.35 24.1 24.29 24.19 3300.0 23.85
2020-10-16 24.4 24.15 24.37 24.39 5200.0 24.05
2020-10-15 24.89 24.25 24.34 24.47 4800.0 24.12
2020-10-14 24.52 24.15 24.52 24.43 6700.0 24.09
2020-10-13 24.79 24.59 24.7 24.7 5000.0 24.0
2020-10-12 24.66 24.61 24.65 24.66 3500.0 23.96
2020-10-09 24.75 24.65 24.65 24.65 6600.0 23.95
2020-10-08 24.89 24.51 24.8 24.77 6700.0 24.07
2020-10-07 24.92 24.41 24.45 24.92 6100.0 24.21
2020-10-06 24.65 24.22 24.34 24.4 11300.0 23.71
2020-10-05 24.44 24.29 24.4 24.37 1700.0 23.68
2020-10-02 24.65 24.35 24.58 24.35 5200.0 23.66
2020-10-01 24.6 24.0 24.6 24.58 2900.0 23.88
2020-09-30 24.54 24.3 24.38 24.54 1300.0 23.84
2020-09-29 24.55 24.25 24.35 24.55 4300.0 23.85
2020-09-28 24.35 23.9 24.3 24.25 4900.0 23.56
2020-09-25 24.4 24.05 24.06 24.2 5200.0 23.51
2020-09-24 24.12 23.85 24.12 24.08 1600.0 23.4
2020-09-23 24.14 23.68 23.9 24.14 4400.0 23.45
2020-09-22 24.14 23.63 23.9 24.14 3500.0 23.45
2020-09-21 24.15 23.79 24.12 24.14 5700.0 23.45
2020-09-18 24.23 24.0 24.0 24.23 900.0 23.54
2020-09-17 24.39 23.9 24.3 24.16 15000.0 23.47
2020-09-16 24.35 24.0 24.0 24.23 1000.0 23.54
2020-09-15 24.25 24.0 24.25 24.0 3700.0 23.32
2020-09-14 24.3 24.26 24.29 24.26 2300.0 23.57
2020-09-11 24.4 24.22 24.38 24.4 1500.0 23.71
2020-09-10 24.39 24.22 24.36 24.39 1800.0 23.7
2020-09-09 24.44 24.22 24.3 24.22 9400.0 23.53
2020-09-08 24.4 24.0 24.01 24.3 7200.0 23.61
2020-09-04 24.5 24.26 24.49 24.45 3400.0 23.75
2020-09-03 24.5 24.2 24.2 24.5 3900.0 23.8
2020-09-02 24.5 23.95 23.95 24.43 4500.0 23.74
2020-09-01 24.24 23.81 23.82 24.19 6000.0 23.5
2020-08-31 23.96 23.96 23.96 23.96 2100.0 23.28
2020-08-28 23.97 23.87 23.87 23.96 1100.0 23.28
2020-08-27 23.82 23.6 23.6 23.71 4200.0 23.04
2020-08-26 23.97 23.55 23.7 23.66 19300.0 22.99
2020-08-25 23.92 23.82 23.83 23.92 2000.0 23.24
2020-08-24 23.9 23.52 23.52 23.88 1700.0 23.2
2020-08-21 24.0 23.78 24.0 23.99 7500.0 23.31
2020-08-20 24.03 24.03 24.03 24.03 1200.0 23.35
2020-08-19 24.2 23.93 23.99 24.01 2200.0 23.33
2020-08-18 24.36 23.18 24.36 23.92 11500.0 23.24
2020-08-17 24.4 23.97 24.4 24.38 7400.0 23.69
2020-08-14 24.6 24.3 24.59 24.36 2100.0 23.67
2020-08-13 24.7 24.18 24.37 24.55 15100.0 23.85
2020-08-12 24.25 23.91 23.97 24.25 7400.0 23.56
2020-08-11 24.24 23.83 23.89 23.83 7000.0 23.15
2020-08-10 23.9 23.5 23.6 23.81 7700.0 23.13
2020-08-07 23.94 23.44 23.65 23.94 4100.0 23.26
2020-08-06 24.0 23.0 23.0 23.57 12600.0 22.9
2020-08-05 22.88 22.5 22.5 22.88 3000.0 22.23
2020-08-04 22.98 22.28 22.96 22.5 8200.0 21.86
2020-08-03 23.0 22.54 22.79 23.0 4100.0 22.35
2020-07-31 23.11 22.7 22.87 22.95 2300.0 22.3
2020-07-30 22.7 22.7 22.7 22.7 900.0 22.05
2020-07-29 22.9 22.75 22.85 22.82 3300.0 22.17
2020-07-28 22.89 22.5 22.5 22.89 700.0 22.24
2020-07-27 22.82 22.29 22.65 22.82 3000.0 22.17
2020-07-24 22.91 22.43 22.65 22.88 1800.0 22.23
2020-07-23 22.51 22.5 22.51 22.5 2100.0 21.86
2020-07-22 23.11 22.26 23.06 22.81 7200.0 22.16
2020-07-21 22.91 22.22 22.66 22.89 3900.0 22.24
2020-07-20 23.17 22.2 22.22 22.92 4000.0 22.27
2020-07-17 22.49 22.0 22.28 22.49 3000.0 21.85
2020-07-16 22.51 22.28 22.29 22.51 1200.0 21.87
2020-07-15 22.35 21.25 22.17 22.04 3200.0 21.41
2020-07-14 22.64 22.27 22.43 22.58 4800.0 21.94
2020-07-13 22.92 22.7 22.74 22.79 3900.0 21.79
2020-07-10 22.95 22.61 22.92 22.82 6600.0 21.82
2020-07-09 22.95 22.86 22.95 22.95 4100.0 21.95
2020-07-08 23.0 22.9 23.0 22.9 900.0 21.9
2020-07-07 23.15 22.65 22.65 23.06 1500.0 22.05
2020-07-06 23.15 22.6 22.9 23.1 1900.0 22.09
2020-07-02 23.0 22.68 22.68 22.82 2000.0 21.82
2020-07-01 22.97 22.5 22.5 22.97 1800.0 21.97
2020-06-30 23.0 22.76 22.9 22.76 4400.0 21.76
2020-06-29 22.94 22.87 22.94 22.88 1900.0 21.88
2020-06-26 22.94 22.75 22.94 22.8 1500.0 21.8
2020-06-25 22.8 22.8 22.8 22.8 700.0 21.8
2020-06-24 22.78 22.7 22.7 22.78 900.0 21.78
2020-06-23 22.8 22.76 22.76 22.8 800.0 21.8
2020-06-22 22.77 22.57 22.76 22.77 600.0 21.77
2020-06-19 22.73 22.0 22.7 22.73 3300.0 21.74
2020-06-18 22.75 22.67 22.67 22.75 1200.0 21.75
2020-06-17 22.77 22.15 22.15 22.77 600.0 21.77
2020-06-16 23.17 22.31 23.17 22.53 3900.0 21.54
2020-06-15 23.09 22.9 23.0 22.99 2900.0 21.98
2020-06-12 23.08 22.35 22.35 23.08 6400.0 22.07
2020-06-11 23.19 22.25 23.04 22.74 13100.0 21.75
2020-06-10 23.39 22.75 22.99 23.3 5000.0 22.28
2020-06-09 23.19 22.9 23.09 22.9 7500.0 21.9
2020-06-08 23.3 22.84 23.02 22.99 11700.0 21.98
2020-06-05 23.2 22.92 23.2 23.15 2200.0 22.14
2020-06-04 23.48 22.78 22.83 22.93 8600.0 21.93
2020-06-03 23.0 22.66 22.89 22.66 4000.0 21.67
2020-06-02 22.88 22.5 22.55 22.85 4400.0 21.85
2020-06-01 22.78 22.25 22.53 22.69 4600.0 21.7
2020-05-29 22.99 21.69 22.61 22.25 3000.0 21.28
2020-05-28 22.75 22.22 22.22 22.75 1400.0 21.75
2020-05-27 22.23 21.4 21.63 22.23 7100.0 21.26
2020-05-26 22.02 21.51 22.02 21.51 10700.0 20.57
2020-05-22 22.0 21.3 22.0 22.0 1500.0 21.04
2020-05-21 21.7 20.88 21.33 21.7 4100.0 20.75
2020-05-20 21.41 20.86 20.86 21.23 13700.0 20.3
2020-05-19 20.9 20.45 20.5 20.86 5800.0 19.95
2020-05-18 20.95 20.45 20.95 20.7 16200.0 19.79
2020-05-15 20.95 20.45 20.84 20.85 3100.0 19.94
2020-05-14 20.8 20.3 20.75 20.6 7600.0 19.7
2020-05-13 21.18 20.56 20.88 21.18 8100.0 20.25
2020-05-12 21.22 20.5 20.82 20.86 5700.0 19.95
2020-05-11 21.3 20.45 20.45 21.22 3000.0 20.29
2020-05-08 22.0 20.0 20.5 21.0 8300.0 20.08
2020-05-07 20.88 20.0 20.88 20.68 6100.0 19.78
2020-05-06 21.25 20.51 21.25 20.51 13000.0 19.61
2020-05-05 21.4 21.14 21.4 21.22 2800.0 20.29
2020-05-04 21.57 21.03 21.03 21.3 3100.0 20.37
2020-05-01 21.45 21.25 21.35 21.32 3900.0 20.39
2020-04-30 21.94 21.33 21.48 21.4 7200.0 20.46
2020-04-29 21.99 21.09 21.2 21.6 20500.0 20.66
2020-04-28 21.35 20.98 21.1 21.13 7300.0 20.21
2020-04-27 21.3 20.7 21.12 21.24 9100.0 20.31
2020-04-24 21.08 20.31 20.31 21.08 4900.0 20.16
2020-04-23 21.0 20.7 20.93 21.0 11200.0 20.08
2020-04-22 21.0 20.8 20.85 20.9 3700.0 19.99
2020-04-21 20.8 20.62 20.74 20.8 5100.0 19.89
2020-04-20 20.85 20.5 20.75 20.85 2700.0 19.94
2020-04-17 21.22 20.25 21.17 21.0 17400.0 20.08
2020-04-16 21.0 20.25 20.27 21.0 3900.0 20.08
2020-04-15 21.0 20.31 20.31 21.0 5900.0 20.08
2020-04-14 22.0 20.34 20.34 21.33 10800.0 20.4
2020-04-13 20.52 19.02 19.9 20.4 18700.0 19.16
2020-04-09 21.99 18.33 18.33 20.42 18700.0 19.18
2020-04-08 19.45 17.18 17.4 19.0 25300.0 17.85
2020-04-07 18.65 17.1 17.5 17.25 56800.0 16.21
2020-04-06 18.1 17.0 17.0 17.1 7200.0 16.06
2020-04-03 18.7 16.9 17.75 17.06 27500.0 16.03
2020-04-02 19.0 16.06 16.55 19.0 14200.0 17.85
2020-04-01 19.6 17.65 19.5 18.99 12500.0 17.84
2020-03-31 19.9 19.27 19.27 19.8 1300.0 18.6
2020-03-30 20.0 18.7 20.0 19.0 5400.0 17.85
2020-03-27 21.0 19.44 21.0 20.99 18200.0 19.72
2020-03-26 21.0 19.15 19.99 20.5 23300.0 19.26
2020-03-25 21.28 18.23 18.25 20.38 19600.0 19.15
2020-03-24 20.0 16.99 16.99 18.38 15600.0 17.27
2020-03-23 18.0 14.5 16.87 16.98 31900.0 15.95
2020-03-20 17.5 15.44 17.5 17.01 35900.0 15.98
2020-03-19 17.0 13.39 14.0 17.0 41100.0 15.97
2020-03-18 19.2 14.5 19.0 14.54 78700.0 13.66
2020-03-17 21.0 19.16 19.9 20.25 11500.0 19.02
2020-03-16 22.4 17.5 17.64 21.99 11500.0 20.66
2020-03-13 24.74 22.18 22.18 24.5 3400.0 23.02
2020-03-12 24.2 21.34 24.2 23.64 4500.0 22.21
2020-03-11 25.0 22.05 24.83 24.71 14300.0 23.21
2020-03-10 25.18 24.5 25.0 25.0 22200.0 23.49
2020-03-09 25.25 24.8 25.21 24.8 8400.0 23.3
2020-03-06 25.7 25.7 25.7 25.7 0.0 24.14
2020-03-05 25.7 25.7 25.7 25.7 100.0 24.14
2020-03-04 25.68 25.3 25.4 25.66 6100.0 24.11
2020-03-03 25.4 25.39 25.4 25.4 800.0 23.86
2020-03-02 25.5 25.3 25.3 25.5 1800.0 23.96
2020-02-28 25.4 25.26 25.4 25.39 5500.0 23.85
2020-02-27 25.78 25.5 25.5 25.78 5500.0 24.22
2020-02-26 25.75 25.5 25.5 25.75 1700.0 24.19
2020-02-25 25.94 25.51 25.88 25.58 2700.0 24.03
2020-02-24 25.75 25.5 25.61 25.75 3700.0 24.19
2020-02-21 25.57 25.56 25.57 25.56 400.0 24.01
2020-02-20 26.12 25.72 26.12 25.89 1500.0 24.32
2020-02-19 26.83 25.65 25.65 26.77 1400.0 25.15
2020-02-18 25.57 25.41 25.5 25.56 1100.0 24.01