|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Wed 24-May-22 05:53:53 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MFI) MARINER FINANCIAL LIMITED Daily Prices Page 8...
|
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), 113 Days for (MFI) MARINER FINANCIAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.3897 |
2006-Oct-04 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.8
| 68.8
| 0.1 |
2006-Oct-03 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 69.7
| 69.7
| 0.1 |
2006-Oct-02 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 63.4
| 63.4
| 0.1 |
2006-Sep-29 Fri
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 7.6
| 7.6
| ### |
2006-Sep-27 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-21 Thu
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| 1.725
| 1.725
| ###
| ###
| 197,248
| 170,126
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 1.74
| 1.74
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 1.74
| 1.74
| 1.72
| 1.725
|
|
| 24.6
| 24.6
| ### |
2006-Sep-15 Fri
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-14 Thu
| 1.73
| 1.75
| 1.73
| 1.73
| 49,854
| 86,745
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 1.745
| 1.75
| ###
| 1.75
| 38,050
| ###
| ###
| ###
| 0.1 |
2006-Sep-11 Mon
| 1.74
| 1.78
| 1.74
| 1.75
|
|
| 83.6
| 83.6
| 0.1 |
2006-Sep-08 Fri
| 1.72
| 1.74
| 1.71
| 1.73
|
|
| 72.6
| 72.6
| ### |
2006-Sep-07 Thu
| 1.74
| 1.75
| 1.72
| 1.72
| 29,420
| 51,043
| 19.9
| 19.9
| 0.1 |
2006-Sep-06 Wed
| ###
| 1.74
| ###
| 1.7
|
|
| 89.7
| 89.7
| ### |
2006-Sep-05 Tue
| ###
| ###
| 1.58
| ###
| 133,379
| ###
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 1.58
| ###
| 76,978
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| 1.7
| ###
| ###
| 126,323
| 107,374
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 1.54
| ###
| 1.54
| ###
| 141,848
| 109,222
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 1.47
| 1.58
| 1.46
| 1.5
| 307,728
| 467,746
| 86.1
| 86.1
| 0.1 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 20,384
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 1.285
| 1.29
| 1.285
| 1.29
|
|
| 79.7
| 79.7
| 0.1 |
2006-Aug-14 Mon
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| 25.3
| 25.3
| ### |
2006-Aug-11 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| 4.9
| 4.9
| ### |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| 1.345
| ###
| 1.345
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| 1.4
| ###
| ###
| 1,506,487
| 1,054,540
| 79.6
| 79.6
| 0.0 |
2006-Jul-25 Tue
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 1.42
| 1.42
| 1.42
| 1.42
| 29,020
| ###
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| 1.4
| 1.42
| 1.4
| 1.42
| 152,185
| 214,580
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| 1.4
| ###
| 1.4
| 64,350
| 45,045
| ###
| ###
| ### |
2006-Jul-17 Mon
| 1.4
| 1.4
| 1.385
| 1.4
|
|
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 19.2
| 19.2
| ### |
2006-Jul-12 Wed
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 1.47
| 1.49
| 1.44
| 1.49
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| ###
| 1.47
| ###
| 1.45
|
|
| 97.8
| 97.8
| ### |
2006-Jul-04 Tue
| 1.4
| 1.4
| ###
| ###
| 25,284
| ###
| 2.0
| 2.0
| 0.0 |
2006-Jul-03 Mon
| 1.45
| 1.45
| 1.4
| 1.4
| 17,078
| ###
| ###
| ###
| ### |
2006-Jun-30 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 62.0
| 62.0
| ### |
2006-Jun-27 Tue
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Jun-26 Mon
| 1.45
| 1.45
| ###
| 1.44
|
|
| 34.5
| 34.5
| 0.1 |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| 1.4
| 1.4
| ###
| 1.4
|
|
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 720
| 1,044
| ###
| ###
| ### |
2006-Jun-15 Thu
| 1.4
| 1.445
| 1.4
| 1.445
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| 1.445
| 1.445
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-08 Thu
| 1.45
| 1.45
| 1.445
| 1.445
| 26,720
| 38,677
| 52.0
| 52.0
| ### |
2006-Jun-07 Wed
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 12.4
| 12.4
| ### |
2006-Jun-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-02 Fri
| 1.5
| 1.5
| 1.47
| 1.47
| 24,451
| ###
| 19.7
| 19.7
| ### |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.7
| 68.7
| 0.1 |
2006-May-30 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 8,044
| ###
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-23 Tue
| 1.47
| 1.51
| 1.46
| 1.46
|
|
| 37.7
| 37.7
| 0.1 |
2006-May-22 Mon
| 1.5
| 1.5
| 1.47
| 1.47
| 14,073
| ###
| 44.6
| 44.6
| ### |
2006-May-19 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 1.49
| 1.5
| 1.49
| 1.5
| 9,927
| 14,840
| 79.9
| 79.9
| 0.1 |
2006-May-17 Wed
| 1.425
| 1.54
| 1.42
| 1.54
| 22,873
| 33,852
| ###
| ###
| ### |
2006-May-16 Tue
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-12 Fri
| 1.43
| 1.5
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 330,180
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
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 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 05:53:53 thru 2024-05-22 05:53:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|