(MFI) MARINER FINANCIAL LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for MFI    Limits Next Section


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 .. Tuesday 21st May 2024
Latest price with VOLUME for MFI .. Monday 16th November 2009

MFI is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MFI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

150 Days for (MFI) MARINER FINANCIAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.3897
2008-Feb-11 Mon 0.26 0.28 0.24 0.24 297,144 77,257 5.8 5.8 0.0
2008-Feb-08 Fri 0.245 0.28 ### 0.25 ### ### 0.0
2008-Feb-07 Thu 0.245 0.26 ### 0.245 518,020 67,342 ### ### 0.0
2008-Feb-06 Wed 0.24 0.26 0.23 0.245 267,486 ### 84.1 84.1 0.0
2008-Feb-05 Tue 0.26 0.275 0.24 0.24 644,928 ### ### ### 0.0
2008-Feb-04 Mon 0.285 0.29 0.275 0.275 14.2 14.2 ###
2008-Feb-01 Fri 0.26 ### 0.26 0.27 ### ### ###
2008-Jan-31 Thu 0.29 0.29 0.26 0.29 67.6 67.6 ###
2008-Jan-30 Wed ### ### ### ### 11.9 11.9 0.0
2008-Jan-29 Tue ### ### ### ### 83.2 83.2 0.0
2008-Jan-25 Fri 0.23 ### 0.23 ### 99.5 99.5 0.0
2008-Jan-24 Thu 0.22 0.23 0.22 0.225 ### ### ###
2008-Jan-23 Wed 0.23 0.25 0.2 0.22 16.0 16.0 0.0
2008-Jan-22 Tue 0.29 0.29 0.21 0.23 1,392,883 348,220 ### ### ###
2008-Jan-21 Mon ### ### ### ### 694,876 0 1.1 1.1 0.0
2008-Jan-18 Fri ### ### ### ### 417,340 0 ### ### 0.0
2008-Jan-17 Thu 0.4 0.4 ### ### ### ### 0.0
2008-Jan-16 Wed ### 0.41 ### 0.4 89.0 89.0 0.0
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon 0.42 0.42 ### ### 455,257 ### ### ### 0.0
2008-Jan-11 Fri ### 0.42 ### 0.42 200,227 42,047 ### ### ###
2008-Jan-10 Thu 0.41 0.42 0.4 ### 266,622 ### ### ### 0.0
2008-Jan-09 Wed 0.41 0.41 0.4 ### ### ### 0.0
2008-Jan-08 Tue 0.44 0.44 0.42 0.42 10.1 10.1 ###
2008-Jan-07 Mon 0.46 0.46 0.44 0.44 ### ### ###
2008-Jan-04 Fri 0.47 0.47 ### ### 23.3 23.3 0.0
2008-Jan-03 Thu 0.48 0.48 0.475 0.475 26.0 26.0 ###
2008-Jan-02 Wed 0.47 0.48 ### ### 95,779 22,986 21.6 21.6 0.0
2007-Dec-31 Mon 0.47 0.47 0.47 0.47 ### ### ###
2007-Dec-28 Fri 0.46 0.47 0.46 ### 74.3 74.3 0.0
2007-Dec-27 Thu 0.44 0.47 0.44 0.47 96.3 96.3 ###
2007-Dec-24 Mon 0.47 0.47 0.44 0.46 ### ### 0.0
2007-Dec-21 Fri 0.475 0.48 0.46 0.47 26.2 26.2 ###
2007-Dec-20 Thu 0.49 0.5 0.47 0.48 247,285 ### 22.3 22.3 0.0
2007-Dec-19 Wed 0.48 0.485 0.48 0.48 13,480 ### ### ### 0.0
2007-Dec-18 Tue 0.49 0.5 0.45 0.48 136,027 ### 27.6 27.6 0.0
2007-Dec-17 Mon 0.52 0.525 0.49 0.51 49.4 49.4 ###
2007-Dec-14 Fri 0.525 0.525 ### 0.52 43.6 43.6 0.0
2007-Dec-13 Thu 0.545 0.545 0.525 0.525 9.9 9.9 0.0
2007-Dec-12 Wed 0.53 0.545 0.52 0.545 85.7 85.7 0.0
2007-Dec-11 Tue 0.545 0.545 0.525 0.525 281,546 150,627 ### ### 0.0
2007-Dec-10 Mon 0.55 0.56 0.53 0.545 ### ### 0.0
2007-Dec-07 Fri 0.54 0.55 0.53 0.55 ### ### ###
2007-Dec-06 Thu ### 0.54 ### 0.54 219,488 ### 97.2 97.2 0.0
2007-Dec-05 Wed 0.525 0.525 0.49 0.49 ### ### ###
2007-Dec-04 Tue 0.54 0.54 0.525 0.525 16.0 16.0 0.0
2007-Dec-03 Mon 0.55 0.55 0.54 0.54 23.5 23.5 0.0
2007-Nov-30 Fri 0.55 0.57 0.54 0.55 260,779 ### 60.5 60.5 ###
2007-Nov-29 Thu 0.57 0.57 0.55 0.55 13.2 13.2 ###
2007-Nov-28 Wed 0.56 0.58 0.55 0.58 ### ### ###
2007-Nov-27 Tue 0.55 0.555 0.54 0.55 ### ### ###
2007-Nov-26 Mon 0.56 0.56 0.54 0.56 217,646 ### ### ### ###
2007-Nov-23 Fri 0.57 0.575 0.56 0.56 53,372 30,288 21.7 21.7 ###
2007-Nov-22 Thu ### 0.59 0.56 0.56 232,784 133,850 38.5 38.5 ###
2007-Nov-21 Wed 0.56 0.59 0.56 0.59 56,072 32,241 ### ### 0.0
2007-Nov-20 Tue 0.56 0.56 0.555 0.56 ### ### ###
2007-Nov-19 Mon ### 0.57 ### 0.57 75.3 75.3 ###
2007-Nov-16 Fri 0.55 ### ### ### 79,076 0 86.3 86.3 0.0
2007-Nov-15 Thu 0.57 0.57 0.55 0.55 510,522 ### 11.8 11.8 ###
2007-Nov-14 Wed 0.58 0.58 0.57 0.57 ### ### ###
2007-Nov-13 Tue 0.585 ### 0.57 0.58 225,541 64,279 29.7 29.7 ###
2007-Nov-12 Mon ### ### 0.59 0.59 178,055 52,526 33.9 33.9 0.0
2007-Nov-09 Fri 0.59 ### 0.59 ### 79.0 79.0 0.0
2007-Nov-08 Thu ### ### 0.59 0.59 445,425 ### 26.4 26.4 0.0
2007-Nov-07 Wed ### ### ### ### 228,758 0 ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 426,221 0 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 872,356 0 22.2 22.2 0.0
2007-Nov-02 Fri ### ### 0.625 ### 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### ### 734,824 0 58.6 58.6 0.0
2007-Oct-31 Wed ### 0.645 0.625 0.645 252,579 160,387 65.6 65.6 ###
2007-Oct-30 Tue ### ### 0.645 0.645 32.3 32.3 ###
2007-Oct-29 Mon ### ### ### ### ### ### 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 181,454 0 76.4 76.4 0.0
2007-Oct-24 Wed ### ### 0.58 ### 35.7 35.7 0.0
2007-Oct-23 Tue ### ### ### ### 258,359 0 16.5 16.5 0.0
2007-Oct-22 Mon 0.59 ### 0.585 ### 120,275 35,180 ### ### 0.0
2007-Oct-19 Fri 0.59 ### 0.585 ### ### ### 0.0
2007-Oct-18 Thu ### ### 0.59 ### 145,772 ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 66.6 66.6 0.0
2007-Oct-15 Mon ### 0.625 ### ### 119,250 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 206,753 0 74.9 74.9 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed ### ### 0.585 0.59 158,576 46,383 20.3 20.3 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 364,020 0 20.6 20.6 0.0
2007-Oct-05 Fri ### ### ### ### 70.6 70.6 0.0
2007-Oct-04 Thu ### ### ### ### 122,523 0 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 224,975 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 62,989 0 ### ### 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri ### ### ### ### 193,580 0 8.6 8.6 0.0
2007-Sep-27 Thu ### ### ### ### 85.3 85.3 0.0
2007-Sep-26 Wed ### ### ### ### 95,085 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 21.8 21.8 0.0
2007-Sep-24 Mon ### ### ### ### 216,828 0 ### ### 0.0
2007-Sep-21 Fri ### ### ### ### ### ### 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed 0.625 ### ### ### 22.2 22.2 0.0
2007-Sep-18 Tue ### ### ### ### 30.9 30.9 0.0
2007-Sep-17 Mon ### 0.625 ### 0.625 87.4 87.4 0.0
2007-Sep-14 Fri ### ### ### ### 22.2 22.2 0.0
2007-Sep-13 Thu ### ### ### ### 154,053 0 72.5 72.5 0.0
2007-Sep-12 Wed ### ### 0.59 0.59 13.5 13.5 0.0
2007-Sep-11 Tue ### ### 0.59 ### ### ### 0.0
2007-Sep-10 Mon ### ### 0.59 ### 304,954 ### 20.3 20.3 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### 0.675 ### ### 88.9 88.9 0.0
2007-Sep-04 Tue ### ### ### ### 424,987 0 ### ### 0.0
2007-Sep-03 Mon 0.7 0.71 ### ### 389,440 138,251 14.7 14.7 0.0
2007-Aug-31 Fri ### ### ### ### 94.6 94.6 0.0
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### 0.55 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### 0.58 ### ### ###
2007-Aug-27 Mon 0.59 ### ### ### ### ### 0.0
2007-Aug-24 Fri 0.54 ### 0.54 0.585 722,343 ### 96.6 96.6 ###
2007-Aug-23 Thu 0.51 ### 0.51 ### 88.8 88.8 0.0
2007-Aug-22 Wed 0.5 0.5 ### ### 29.7 29.7 0.0
2007-Aug-21 Tue ### 0.5 ### 0.5 ### ### 0.0
2007-Aug-20 Mon ### 0.52 0.485 ### 11.8 11.8 0.0
2007-Aug-17 Fri 0.49 0.51 ### ### 838,346 213,778 13.3 13.3 0.0
2007-Aug-16 Thu 0.485 0.485 0.45 0.48 1,464,576 684,689 54.9 54.9 0.0
2007-Aug-15 Wed 0.53 ### 0.475 0.485 900,823 213,945 ### ### 0.0
2007-Aug-14 Tue 0.54 0.55 0.525 0.54 77.9 77.9 0.0
2007-Aug-13 Mon 0.57 0.57 0.54 0.54 9.7 9.7 0.0
2007-Aug-10 Fri ### 0.585 0.56 0.57 ### ### ###
2007-Aug-09 Thu 0.56 ### 0.56 0.575 ### ### ###
2007-Aug-08 Wed 0.56 0.57 0.545 0.55 ### ### ###
2007-Aug-07 Tue 0.585 ### 0.56 0.56 588,449 ### ### ### ###
2007-Aug-06 Mon ### ### 0.56 0.575 ### ### ###
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### 0.55 0.55 2.2 2.2 ###
2007-Jul-31 Tue ### ### ### ### 198,247 0 ### ### 0.0
2007-Jul-30 Mon ### ### 0.645 ### 1,460,051 ### ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 5.8 5.8 0.0
2007-Jul-26 Thu ### 0.7 ### 0.7 253,927 88,874 ### ### ###
2007-Jul-25 Wed 0.7 0.7 ### ### 22.7 22.7 0.0
2007-Jul-24 Tue ### 0.71 0.7 ### 63.5 63.5 0.0
2007-Jul-23 Mon 0.725 0.725 0.7 0.7 ### ### ###
2007-Jul-20 Fri 0.78 0.785 0.73 0.73 495,877 375,626 ### ### 0.1
2007-Jul-19 Thu ### 0.75 0.71 0.75 233,383 ### ### ### ###
2007-Jul-18 Wed ### 0.725 ### ### ### ### 0.0
2007-Jul-17 Tue 0.72 ### 0.71 0.73 ### ### 0.1
2007-Jul-16 Mon 0.73 0.74 0.72 0.73 ### ### 0.1
2007-Jul-13 Fri 0.74 0.745 0.73 0.74 204,884 ### 67.1 67.1 0.1
2007-Jul-12 Thu 0.745 0.745 0.73 0.74 29.3 29.3 0.1
2007-Jul-11 Wed 0.745 0.745 0.73 0.73 295,380 217,842 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

Server processing from 2024-05-22 07:26:20 thru 2024-05-22 07:26:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000