|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 24-May-22 12:07:18 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MFI) MARINER FINANCIAL LIMITED Daily Prices Page 10...
|
TOC    Company Info for MFI    Limits |
Company Details for (MFI) MARINER FINANCIAL LIMITED
Listing Code
| MFI
|
Listing Name
| MARINER FINANCIAL LIMITED
|
GICS Sector
| Diversified Financials
|
ISIN Name
| MARINER FINANCIAL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000MFI0 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for MFI .. Monday 16th November 2009
MFI is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for MFI    Bottom |
End of day Prices (full format), 113 Days for (MFI) MARINER FINANCIAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.3897 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 10,880
| 0
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 20,750
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 1,150
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 27,850
| 0
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 36,323
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 2,777
| 0
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 28,657
| 0
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 440
| 0
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 15,171
| 0
| 21.5
| 21.5
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Sep-23 Fri
| 0.88
| ###
| 0.87
| 0.88
|
|
| 66.1
| 66.1
| 0.1 |
2005-Sep-22 Thu
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 65.0
| 65.0
| 0.1 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,045
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2005-Sep-09 Fri
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2005-Sep-08 Thu
| 0.88
| ###
| 0.87
| 0.87
| 29,425
| ###
| ###
| ###
| 0.1 |
2005-Sep-07 Wed
| 0.85
| 0.88
| 0.85
| 0.88
| 20,685
| ###
| ###
| ###
| 0.1 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 34,750
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Aug-24 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Aug-23 Tue
| 1
| 1
| 1
| 1
|
|
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 1
| 1
| ###
| ###
| 53,788
| ###
| 15.1
| 15.1
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| 1
| 1
|
|
| 22.0
| 22.0
| ### |
2005-Aug-10 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 1
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| 1
| 1
| 1
| 1
| 70,670
| 70,670
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Aug-02 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Aug-01 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Jul-29 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Jul-28 Thu
| ###
| 1
| ###
| 1
| 13,842
| 6,921
| ###
| ###
| ### |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 453,446
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
2005-Jul-25 Mon
| 0.875
| 0.88
| 0.875
| 0.88
| 68,426
| 60,043
| 70.9
| 70.9
| 0.1 |
2005-Jul-22 Fri
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2005-Jul-21 Thu
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| 0.84
| 0.86
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2005-Jul-19 Tue
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2005-Jul-18 Mon
| 0.85
| 0.85
| 0.82
| 0.84
|
|
| 21.1
| 21.1
| ### |
2005-Jul-15 Fri
| 0.82
| 0.85
| 0.82
| 0.85
| 69,387
| ###
| 92.6
| 92.6
| ### |
2005-Jul-14 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 67.1
| 67.1
| 0.1 |
2005-Jul-13 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jul-12 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 71.8
| 71.8
| 0.1 |
2005-Jul-11 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jul-08 Fri
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Jul-07 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 26,088
| 19,826
| ###
| ###
| 0.1 |
2005-Jul-06 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2005-Jul-04 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2005-Jul-01 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| 0.72
| 0.75
| 0.72
| 0.74
|
|
| 80.0
| 80.0
| 0.1 |
2005-Jun-29 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Jun-28 Tue
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 0.76
| 0.76
| 0.755
| 0.755
| 2,882
| 2,183
| 28.9
| 28.9
| ### |
2005-Jun-23 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 67,328
| ###
| ###
| ###
| 0.1 |
2005-Jun-22 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Jun-21 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jun-20 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 30,855
| 23,449
| 73.1
| 73.1
| 0.1 |
2005-Jun-17 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Jun-16 Thu
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Jun-15 Wed
| 0.76
| 0.78
| 0.76
| 0.76
|
|
| 69.2
| 69.2
| 0.1 |
2005-Jun-14 Tue
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Jun-10 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Jun-09 Thu
| 0.78
| 0.8
| 0.78
| 0.8
| 19,250
| ###
| ###
| ###
| 0.1 |
2005-Jun-08 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 12,622
| ###
| 67.2
| 67.2
| 0.1 |
2005-Jun-07 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 81.2
| 81.2
| 0.1 |
2005-Jun-06 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jun-03 Fri
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 85.3
| 85.3
| 0.1 |
2005-Jun-02 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 00:07:18 thru 2024-05-22 00:07:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|