(MFI) MARINER FINANCIAL LIMITED Daily Prices Page 5...


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
2007-Jul-10 Tue 0.76 0.76 0.73 0.745 613,356 456,950 ### ### ###
2007-Jul-09 Mon ### ### 0.75 0.75 5.0 5.0 ###
2007-Jul-06 Fri 0.785 ### 0.785 ### 78.4 78.4 0.0
2007-Jul-05 Thu 0.77 0.79 0.77 0.785 81.5 81.5 ###
2007-Jul-04 Wed 0.78 0.78 0.76 0.77 ### ### 0.1
2007-Jul-03 Tue 0.78 0.8 0.78 0.79 262,076 207,040 80.2 80.2 ###
2007-Jul-02 Mon 0.77 0.78 0.74 0.77 ### ### 0.1
2007-Jun-29 Fri 0.71 0.77 0.71 0.77 1,236,426 914,955 ### ### 0.1
2007-Jun-28 Thu 0.71 ### 0.7 0.7 ### ### ###
2007-Jun-27 Wed 0.7 0.71 ### 0.7 385,373 ### ### ### ###
2007-Jun-26 Tue 0.72 0.72 ### ### 2,145,887 ### 12.8 12.8 0.0
2007-Jun-25 Mon ### 0.72 0.71 0.72 438,979 ### ### ### ###
2007-Jun-22 Fri 0.71 0.72 0.71 0.72 405,470 ### 75.2 75.2 ###
2007-Jun-21 Thu 0.725 0.725 0.71 0.72 360,973 ### ### ### ###
2007-Jun-20 Wed 0.72 0.73 ### 0.725 65.7 65.7 ###
2007-Jun-19 Tue 0.73 0.74 0.72 0.72 ### ### ###
2007-Jun-18 Mon 0.75 0.75 0.72 0.73 ### ### 0.1
2007-Jun-15 Fri 0.7 0.73 ### 0.73 1,770,741 646,320 90.3 90.3 0.1
2007-Jun-14 Thu ### 0.71 ### 0.7 ### ### ###
2007-Jun-13 Wed ### 0.72 0.7 ### 26.9 26.9 0.0
2007-Jun-12 Tue 0.75 0.75 0.71 ### 350,720 256,025 ### ### 0.0
2007-Jun-08 Fri 0.755 0.755 0.745 0.745 ### ### ###
2007-Jun-07 Thu 0.77 0.77 0.75 0.75 286,250 217,550 11.8 11.8 ###
2007-Jun-06 Wed 0.755 0.77 0.75 0.77 83.1 83.1 0.1
2007-Jun-05 Tue 0.755 0.78 0.755 0.755 174,658 134,050 68.9 68.9 ###
2007-Jun-04 Mon 0.74 0.8 0.74 0.8 ### ### 0.1
2007-Jun-01 Fri ### 0.77 0.74 0.74 ### ### 0.1
2007-May-31 Thu 0.77 0.77 0.76 0.76 ### ### 0.1
2007-May-30 Wed 0.78 0.785 ### 0.78 305,473 ### ### ### 0.1
2007-May-29 Tue 0.79 0.79 0.77 0.77 383,746 299,321 15.9 15.9 0.1
2007-May-28 Mon 0.785 0.79 0.785 0.79 ### ### ###
2007-May-25 Fri 0.78 ### 0.77 ### 162,140 62,423 ### ### 0.0
2007-May-24 Thu 0.78 ### 0.77 ### 90.6 90.6 0.0
2007-May-23 Wed 0.785 0.79 0.78 0.78 87,222 ### 31.6 31.6 0.1
2007-May-22 Tue 0.79 ### 0.78 0.79 70.0 70.0 ###
2007-May-21 Mon 0.79 0.8 0.79 ### ### ### 0.0
2007-May-18 Fri 0.79 0.8 0.79 0.79 70.8 70.8 ###
2007-May-17 Thu 0.81 0.81 0.8 0.8 23.1 23.1 0.1
2007-May-16 Wed 0.81 0.82 0.8 0.8 114,446 ### ### ### 0.1
2007-May-15 Tue 0.82 0.82 0.78 ### ### ### 0.0
2007-May-14 Mon 0.82 0.82 ### ### 31.9 31.9 0.0
2007-May-11 Fri 0.84 0.84 0.82 0.82 ### ### 0.1
2007-May-10 Thu 0.845 0.845 0.83 0.83 18.8 18.8 ###
2007-May-09 Wed 0.83 0.85 0.81 0.84 ### ### ###
2007-May-08 Tue 0.82 ### 0.82 ### 83.3 83.3 0.0
2007-May-07 Mon ### 0.83 0.8 0.82 636,945 ### 71.9 71.9 0.1
2007-May-04 Fri ### 0.85 0.82 0.82 571,123 476,887 ### ### 0.1
2007-May-03 Thu 0.82 0.82 ### 0.82 ### ### 0.1
2007-May-02 Wed 0.81 0.82 0.81 ### 68.1 68.1 0.0
2007-May-01 Tue 0.85 0.85 0.82 0.82 16.2 16.2 0.1
2007-Apr-30 Mon 0.85 0.85 0.82 0.84 25.1 25.1 ###
2007-Apr-27 Fri 0.85 0.86 0.845 0.85 224,429 191,325 71.7 71.7 ###
2007-Apr-26 Thu 0.85 0.87 0.84 0.85 178,786 ### 69.8 69.8 ###
2007-Apr-24 Tue 0.83 0.83 ### 0.83 69.8 69.8 ###
2007-Apr-23 Mon 0.85 0.85 0.82 0.83 19.3 19.3 ###
2007-Apr-20 Fri 0.85 0.85 0.84 0.85 60,240 ### ### ### ###
2007-Apr-19 Thu 0.87 0.87 ### 0.85 78,657 ### ### ### ###
2007-Apr-18 Wed 0.87 0.87 0.83 0.86 325,545 ### 27.0 27.0 ###
2007-Apr-17 Tue 0.88 0.88 0.85 0.85 16.4 16.4 ###
2007-Apr-16 Mon 0.89 ### 0.88 0.88 25.8 25.8 0.1
2007-Apr-13 Fri 0.89 ### 0.89 0.89 ### ### ###
2007-Apr-12 Thu 0.89 ### 0.87 0.89 231,977 ### ### ### ###
2007-Apr-11 Wed ### ### 0.89 0.89 238,321 106,052 28.3 28.3 ###
2007-Apr-10 Tue 1.54 1.54 0.85 0.89 ### ### ###
2007-Apr-05 Thu 1.7 1.72 ### 1.7 142,644 122,673 ### ### ###
2007-Apr-04 Wed ### 1.75 ### ### 73.1 73.1 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri 1.58 ### 1.58 ### 200,928 ### ### ### 0.0
2007-Mar-29 Thu 1.585 1.59 1.57 1.58 213,250 ### ### ### 0.1
2007-Mar-28 Wed 1.58 ### ### 1.58 134,250 0 71.1 71.1 0.1
2007-Mar-27 Tue 1.575 1.59 1.575 1.58 82,842 ### 69.5 69.5 0.1
2007-Mar-26 Mon 1.59 1.59 1.58 1.59 66.6 66.6 ###
2007-Mar-23 Fri 1.59 ### 1.58 ### 123,929 ### 71.1 71.1 0.0
2007-Mar-22 Thu 1.59 ### 1.58 1.59 ### ### ###
2007-Mar-21 Wed 1.59 ### 1.58 1.59 157,184 124,175 ### ### ###
2007-Mar-20 Tue ### ### 1.59 1.59 20.5 20.5 ###
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri 1.58 ### 1.58 ### 266,741 210,725 78.0 78.0 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### 1.575 ### 121,573 ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 265,927 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 70.9 70.9 0.0
2007-Mar-08 Thu 1.685 1.7 ### 1.7 71,022 ### ### ### ###
2007-Mar-07 Wed 1.72 1.73 ### 1.685 ### ### ###
2007-Mar-06 Tue ### 1.72 ### 1.72 ### ### 0.1
2007-Mar-05 Mon 1.7 1.71 ### ### ### ### 0.0
2007-Mar-02 Fri 1.79 1.79 1.75 1.77 191,985 ### ### ### ###
2007-Mar-01 Thu 1.79 1.88 1.78 1.79 ### ### 0.1
2007-Feb-28 Wed 1.8 1.8 1.75 1.8 479,322 ### ### ### 0.1
2007-Feb-27 Tue ### 2 ### ### 33.2 33.2 0.0
2007-Feb-26 Mon ### ### 1.8 ### 371,227 ### 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### 2 ### 33.4 33.4 0.0
2007-Feb-20 Tue ### ### ### ### 94.3 94.3 0.0
2007-Feb-19 Mon ### ### ### ### 87.6 87.6 0.0
2007-Feb-16 Fri ### ### ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 10,640 0 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 67,345 0 ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 108,772 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 108,179 0 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 66.4 66.4 0.0
2007-Feb-07 Wed ### ### ### ### 186,383 0 86.9 86.9 0.0
2007-Feb-06 Tue ### ### ### ### 290,645 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 30,953 0 16.8 16.8 0.0
2007-Feb-02 Fri ### ### ### ### 22,520 0 65.7 65.7 0.0
2007-Feb-01 Thu 2 ### 2 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue 1.785 1.83 1.785 1.83 127,984 ### 85.5 85.5 ###
2007-Jan-29 Mon 1.71 1.79 1.71 1.79 179,654 ### 94.3 94.3 0.1
2007-Jan-25 Thu 1.7 1.72 1.7 1.7 ### ### ###
2007-Jan-24 Wed 1.72 1.73 1.7 1.7 23.8 23.8 ###
2007-Jan-23 Tue 1.72 1.72 ### 1.72 302,650 260,279 ### ### 0.1
2007-Jan-22 Mon ### 1.75 ### 1.75 27,675 ### ### ### 0.1
2007-Jan-19 Fri ### ### ### ### 16.7 16.7 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed 1.58 ### 1.58 ### ### ### 0.0
2007-Jan-16 Tue 1.54 1.54 1.54 1.54 61.9 61.9 ###
2007-Jan-15 Mon 1.49 1.5 1.49 1.5 69.0 69.0 0.1
2007-Jan-12 Fri 1.45 1.47 1.45 1.47 ### ### ###
2007-Jan-11 Thu 1.46 1.46 1.44 1.44 22.9 22.9 0.1
2007-Jan-10 Wed 1.46 1.46 1.44 1.44 ### ### 0.1
2007-Jan-09 Tue 1.44 1.46 1.44 1.46 78.4 78.4 0.1
2007-Jan-08 Mon 1.43 ### 1.43 ### 63,770 ### ### ### 0.0
2007-Jan-05 Fri 1.46 1.46 1.4 1.4 ### ### ###
2007-Jan-04 Thu 1.42 1.42 ### ### ### ### 0.0
2007-Jan-03 Wed 1.43 1.43 1.42 1.42 ### ### ###
2007-Jan-02 Tue 1.46 1.46 1.44 1.44 128,344 ### ### ### 0.1
2006-Dec-29 Fri 1.455 1.455 1.455 1.455 143 ### ### ### ###
2006-Dec-28 Thu 1.45 1.48 1.45 1.48 81.6 81.6 0.1
2006-Dec-27 Wed 1.46 1.46 1.45 1.45 8,229 11,973 ### ### ###
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 1.46 1.46 1.42 1.42 182,685 ### ### ### ###
2006-Dec-20 Wed 1.46 1.46 1.45 1.45 ### ### ###
2006-Dec-19 Tue 1.49 1.49 1.46 1.46 7,022 10,357 ### ### 0.1
2006-Dec-18 Mon 1.5 1.5 1.48 1.48 ### ### 0.1
2006-Dec-15 Fri 1.45 1.45 1.45 1.45 40,773 59,120 ### ### ###
2006-Dec-14 Thu 1.45 1.45 1.42 1.42 106,227 ### ### ### ###
2006-Dec-13 Wed 1.44 1.45 1.43 1.45 44,773 64,473 ### ### ###
2006-Dec-12 Tue 1.44 1.44 1.43 1.44 45,255 64,940 70.0 70.0 0.1
2006-Dec-11 Mon 1.45 1.45 1.41 1.45 67.3 67.3 ###
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 1.44 1.45 1.43 1.45 12,887 18,557 ### ### ###
2006-Dec-06 Wed 1.45 1.45 1.45 1.45 23,820 ### ### ### ###
2006-Dec-05 Tue 1.45 1.475 1.44 1.45 ### ### ###
2006-Dec-04 Mon 1.45 1.475 1.45 1.45 68.4 68.4 ###
2006-Dec-01 Fri 1.43 1.48 1.43 1.48 91.3 91.3 0.1


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

Server processing from 2024-05-22 06:12:20 thru 2024-05-22 06:12:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000