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 |
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 |
|