(MFI) MARINER FINANCIAL LIMITED Daily Prices Page 7...
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 .. 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).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for MFI    Bottom
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 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 449,480
| 0
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-24 Mon
| 1.29
| ###
| 1.29
| ###
| 651,284
| 420,078
| 86.5
| 86.5
| 0.0 |
2006-Apr-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| 1.28
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-04 Tue
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 35.7
| 35.7
| ### |
2006-Apr-03 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 27,444
| ###
| 63.4
| 63.4
| ### |
2006-Mar-31 Fri
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 24.9
| 24.9
| ### |
2006-Mar-30 Thu
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 1.28
| 1.28
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 1.26
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 1.28
| 1.28
| 1.27
| 1.27
| 39,156
| 49,923
| 28.1
| 28.1
| ### |
2006-Mar-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 43,326
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 28,740
| 0
| 9.2
| 9.2
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 6,142
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 77.5
| 77.5
| ### |
2006-Mar-08 Wed
| 1.44
| 1.44
| ###
| 1.4
|
|
| 14.0
| 14.0
| ### |
2006-Mar-07 Tue
| ###
| 1.44
| ###
| 1.4
|
|
| 74.6
| 74.6
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 212,184
| 0
| 92.1
| 92.1
| 0.0 |
2006-Mar-03 Fri
| 1.29
| ###
| 1.28
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Mar-02 Thu
| 1.25
| 1.26
| 1.25
| 1.25
| 75,027
| 94,158
| ###
| ###
| ### |
2006-Mar-01 Wed
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| 79.5
| 79.5
| ### |
2006-Feb-28 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 60,623
| 0
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 34,127
| 0
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 2,077
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 3,423
| 0
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 75,327
| 0
| 34.5
| 34.5
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 21,173
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 52,989
| 0
| 81.1
| 81.1
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2006-Feb-06 Mon
| 1.085
| 1.085
| 1.085
| 1.085
|
|
| 63.5
| 63.5
| 0.1 |
2006-Feb-03 Fri
| 1.085
| 1.085
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Feb-02 Thu
| 1.085
| 1.085
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2006-Feb-01 Wed
| 1.085
| 1.085
| 1.085
| 1.085
| 150,879
| ###
| ###
| ###
| 0.1 |
2006-Jan-31 Tue
| ###
| 1.085
| 1.075
| 1.085
|
|
| 72.2
| 72.2
| 0.1 |
2006-Jan-30 Mon
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 33,650
| 0
| 93.3
| 93.3
| 0.0 |
2006-Jan-17 Tue
| 1.075
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Jan-16 Mon
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 17,280
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 1
| 1
|
|
| 8.4
| 8.4
| ### |
2005-Dec-23 Fri
| ###
| ###
| 1
| 1
|
|
| 8.4
| 8.4
| ### |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 14,355
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 52,650
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 18,778
| 0
| 20.0
| 20.0
| 0.0 |
2005-Dec-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-29 Tue
| 1.185
| 1.2
| ###
| ###
| 31,222
| ###
| 3.0
| 3.0
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| 1.185
| 17,623
| 0
| 80.0
| 80.0
| 0.1 |
2005-Nov-23 Wed
| ###
| 1.2
| ###
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 109,527
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
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 |
Server processing from 2024-05-22 12:47:12 thru 2024-05-22 12:47:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|