End of day Prices (full format), 150 Days for (MFI) MARINER FINANCIAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.3897 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 588,258
| 0
| 93.8
| 93.8
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 0.074
| 0.074
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 0.072
| 0.075
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 0.081
| 0.081
| ###
| ###
| 18,250
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 0.076
| 0.083
| 0.076
| 0.083
|
|
| 96.7
| 96.7
| 0.0 |
2008-Aug-19 Tue
| 0.074
| 0.074
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2008-Aug-15 Fri
| 0.084
| 0.085
| 0.084
| 0.085
|
|
| 75.7
| 75.7
| ### |
2008-Aug-14 Thu
| 0.085
| 0.085
| ###
| ###
| 185,745
| ###
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 0.083
| ###
| 0.083
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2008-Aug-11 Mon
| 0.085
| 0.085
| 0.083
| 0.083
|
|
| 20.0
| 20.0
| 0.0 |
2008-Aug-08 Fri
| 0.087
| 0.088
| 0.087
| 0.088
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| 0.082
| 0.088
| 0.082
| 0.088
|
|
| 95.3
| 95.3
| ### |
2008-Aug-06 Wed
| 0.089
| ###
| ###
| ###
| 248,780
| 0
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.086
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 235,942
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 976,472
| 0
| 99.9
| 99.9
| 0.0 |
2008-Jul-16 Wed
| 0.073
| 0.073
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2008-Jul-15 Tue
| 0.072
| 0.075
| 0.072
| 0.075
| 119,944
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 0.078
| 0.078
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 0.078
| 0.082
| 0.077
| 0.077
| 632,280
| ###
| 25.1
| 25.1
| 0.0 |
2008-Jul-10 Thu
| 0.082
| 0.082
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 0.088
| ###
| 0.087
| ###
| 1,359,670
| 59,145
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0.088
| 0.088
| 0.087
| 0.088
|
|
| 81.0
| 81.0
| ### |
2008-Jul-07 Mon
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
| 1,334,870
| 0
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 0.088
| ###
| 372,723
| ###
| 87.3
| 87.3
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 480,270
| 0
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 0.089
| ###
| 0.089
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 0.089
| 0.089
|
|
| 7.0
| 7.0
| ### |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
| 129,584
| 0
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 0.125
| 0.125
| ###
| ###
| 218,482
| 13,655
| 19.1
| 19.1
| 0.0 |
2008-Jun-11 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 1,136,682
| 0
| 16.1
| 16.1
| 0.0 |
2008-Jun-06 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 353,624
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 346,272
| 0
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 100,450
| 0
| 91.5
| 91.5
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 166,872
| 0
| 5.3
| 5.3
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 0.125
| ###
| 1,506,056
| 94,128
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 874,052
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 0.155
| 0.155
| ###
| ###
| 2,227,726
| 172,648
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 505,640
| 0
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| 0.185
| 0.185
| ###
| 0.185
|
|
| 65.0
| 65.0
| ### |
2008-May-14 Wed
| ###
| ###
| 0.185
| 0.185
| 533,782
| 49,374
| ###
| ###
| ### |
2008-May-13 Tue
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| 64.2
| 64.2
| ### |
2008-May-08 Thu
| 0.21
| 0.22
| 0.21
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-May-07 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 110,050
| ###
| ###
| ###
| ### |
2008-May-06 Tue
| 0.22
| 0.22
| 0.2
| 0.21
|
|
| 8.6
| 8.6
| ### |
2008-May-05 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| 80.1
| 80.1
| 0.0 |
2008-May-02 Fri
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 96.5
| 96.5
| 0.0 |
2008-May-01 Thu
| ###
| 0.2
| ###
| 0.2
| 44,850
| 4,485
| 83.3
| 83.3
| 0.0 |
2008-Apr-30 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| 97.8
| 97.8
| 0.0 |
2008-Apr-29 Tue
| 0.22
| 0.22
| 0.185
| 0.185
| 1,279,022
| ###
| 0.5
| 0.5
| ### |
2008-Apr-28 Mon
| 0.175
| 0.22
| ###
| 0.22
| 2,339,820
| 257,380
| 99.7
| 99.7
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 45,472
| 0
| 5.6
| 5.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2008-Apr-15 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 98.3
| 98.3
| 0.0 |
2008-Apr-14 Mon
| ###
| 0.185
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2008-Apr-10 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 998,545
| 0
| 98.2
| 98.2
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 393,623
| 0
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Apr-03 Thu
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 0.155
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 609,854
| 0
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2008-Mar-27 Thu
| 0.155
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2008-Mar-26 Wed
| ###
| 0.155
| ###
| 0.155
| 53,825
| 4,171
| 83.3
| 83.3
| ### |
2008-Mar-25 Tue
| ###
| ###
| ###
| 0.155
|
|
| 84.2
| 84.2
| ### |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| 0.145
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 0.155
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 563,146
| 0
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 0.155
| 0.155
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Mar-03 Mon
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 3,066,147
| 0
| 18.2
| 18.2
| 0.0 |
2008-Feb-27 Wed
| 0.175
| 0.175
| ###
| ###
| 930,150
| 81,388
| 14.9
| 14.9
| 0.0 |
2008-Feb-26 Tue
| ###
| 0.185
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 0.185
| 0.185
| 911,948
| 84,355
| 2.0
| 2.0
| ### |
2008-Feb-22 Fri
| 0.175
| 0.225
| 0.175
| 0.21
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| ###
| ###
| 0.175
| 966,182
| 0
| 17.4
| 17.4
| 0.0 |
2008-Feb-20 Wed
| 0.175
| ###
| ###
| 0.175
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 574,883
| 0
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 0.2
| 0.2
| 673,057
| ###
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 0.23
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 0.26
| 0.26
| 0.23
| 0.23
|
|
| 1.4
| 1.4
| ### |
|