End of day Prices (full format), 75 Days for (MNF) MNF GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Feb-23 Mon
| ###
| ###
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2015-Feb-20 Fri
| ###
| ###
| 2.82
| 2.86
| 199,545
| 281,358
| ###
| ###
| 0.2 |
2015-Feb-19 Thu
| ###
| ###
| 2.86
| ###
| 179,528
| 256,725
| 17.2
| 17.2
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 2.89
| ###
| 304,582
| 440,120
| 21.4
| 21.4
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 2.87
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2015-Feb-16 Mon
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 2.86
| ###
| 2.82
| 2.85
|
|
| 21.7
| 21.7
| ### |
2015-Feb-12 Thu
| 2.83
| ###
| 2.81
| ###
| 102,481
| 143,985
| 90.2
| 90.2
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Feb-10 Tue
| ###
| ###
| 2.86
| ###
| 78,026
| 111,577
| 16.3
| 16.3
| 0.0 |
2015-Feb-09 Mon
| 2.79
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 2.73
| 2.82
| 2.71
| 2.79
| 196,770
| ###
| 85.8
| 85.8
| ### |
2015-Feb-05 Thu
| 2.74
| 2.78
| 2.7
| 2.7
|
|
| 15.7
| 15.7
| 0.2 |
2015-Feb-04 Wed
| ###
| ###
| 2.73
| 2.74
| 435,452
| ###
| 5.7
| 5.7
| 0.2 |
2015-Feb-03 Tue
| 2.88
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 2.8
| ###
| 2.8
| 2.83
|
|
| 79.4
| 79.4
| 0.2 |
2015-Jan-30 Fri
| ###
| ###
| 2.8
| 2.8
|
|
| 7.7
| 7.7
| 0.2 |
2015-Jan-29 Thu
| 2.8
| ###
| 2.78
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| 2.73
| 2.77
| 551,041
| 752,170
| ###
| ###
| 0.2 |
2015-Jan-27 Tue
| 3.25
| 3.27
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2015-Jan-23 Fri
| 3.23
| 3.25
| ###
| 3.25
| 61,820
| 100,457
| 73.5
| 73.5
| 0.2 |
2015-Jan-22 Thu
| 3.24
| 3.25
| ###
| ###
| 49,150
| ###
| 19.5
| 19.5
| 0.0 |
2015-Jan-21 Wed
| ###
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| 3.22
| ###
| ###
| 114,571
| 184,459
| 29.1
| 29.1
| 0.0 |
2015-Jan-19 Mon
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 2.7
| 2.8
| 822,954
| 1,110,987
| 3.6
| 3.6
| 0.2 |
2015-Jan-15 Thu
| 3.29
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 3.28
| 3.29
| 75,629
| ###
| ###
| ###
| ### |
2015-Jan-13 Tue
| 3.43
| 3.43
| ###
| ###
| 42,086
| 72,177
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 3.44
| ###
| 3.42
| 109,584
| 188,484
| ###
| ###
| 0.2 |
2015-Jan-09 Fri
| 3.42
| 3.48
| ###
| ###
| 105,849
| 184,177
| 9.6
| 9.6
| 0.0 |
2015-Jan-08 Thu
| 3.44
| 3.47
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2015-Jan-07 Wed
| ###
| ###
| 3.44
| 3.44
| 66,889
| 115,049
| 7.1
| 7.1
| 0.2 |
2015-Jan-06 Tue
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| 3.74
| 3.74
| ###
| ###
| 50,253
| 93,973
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| 3.74
| ###
| 3.72
| 46,783
| 87,484
| ###
| ###
| 0.3 |
2014-Dec-31 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| 3.75
| ###
| ###
| 43,450
| ###
| 82.3
| 82.3
| 0.0 |
2014-Dec-29 Mon
| 3.45
| ###
| 3.45
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Dec-24 Wed
| 3.48
| 3.5
| 3.45
| 3.45
|
|
| 19.6
| 19.6
| ### |
2014-Dec-23 Tue
| 3.5
| 3.55
| 3.46
| 3.48
| 49,955
| ###
| ###
| ###
| 0.2 |
2014-Dec-22 Mon
| 3.45
| 3.55
| 3.45
| 3.5
| 125,423
| 438,980
| 74.1
| 74.1
| 0.3 |
2014-Dec-19 Fri
| ###
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Dec-18 Thu
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 3.28
| 3.44
| 3.28
| 3.28
| 197,278
| 662,854
| 65.9
| 65.9
| 0.2 |
2014-Dec-16 Tue
| 3.54
| 3.54
| 3.28
| 3.28
| 267,445
| 911,987
| 4.4
| 4.4
| 0.2 |
2014-Dec-15 Mon
| 3.72
| 3.72
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2014-Dec-12 Fri
| 3.79
| 3.79
| 3.7
| 3.72
| 43,683
| ###
| 17.0
| 17.0
| 0.3 |
2014-Dec-11 Thu
| 3.75
| 3.81
| 3.7
| 3.8
| 40,677
| 152,742
| ###
| ###
| ### |
2014-Dec-10 Wed
| 3.76
| 3.79
| 3.7
| 3.75
| 16,728
| 62,646
| ###
| ###
| 0.3 |
2014-Dec-09 Tue
| 3.79
| 3.82
| 3.71
| 3.72
| 71,846
| ###
| ###
| ###
| 0.3 |
2014-Dec-08 Mon
| 3.84
| 3.84
| 3.7
| 3.8
| 59,276
| 223,470
| 23.4
| 23.4
| ### |
2014-Dec-05 Fri
| 3.84
| 3.84
| 3.8
| 3.83
|
|
| 31.3
| 31.3
| ### |
2014-Dec-04 Thu
| 3.8
| 3.84
| 3.73
| 3.84
| 227,224
| 860,042
| 79.9
| 79.9
| 0.3 |
2014-Dec-03 Wed
| ###
| 3.77
| ###
| 3.77
| 96,525
| 181,949
| 89.3
| 89.3
| ### |
2014-Dec-02 Tue
| 3.5
| 3.71
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| 3.72
| 3.74
| 3.45
| 3.45
|
|
| 11.8
| 11.8
| ### |
2014-Nov-28 Fri
| 3.75
| 3.76
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2014-Nov-27 Thu
| 3.82
| 3.86
| 3.7
| 3.74
| 116,652
| 440,944
| ###
| ###
| 0.3 |
2014-Nov-26 Wed
| 3.89
| ###
| 3.76
| 3.79
| 52,486
| 98,673
| 12.6
| 12.6
| ### |
2014-Nov-25 Tue
| ###
| ###
| 3.8
| 3.85
| 51,252
| 97,378
| ###
| ###
| 0.3 |
2014-Nov-24 Mon
| 3.72
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 3.79
| ###
| 3.77
| 87,873
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| 3.8
| 3.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| 3.83
| 3.89
| 170,221
| 325,973
| ###
| ###
| 0.3 |
2014-Nov-18 Tue
| ###
| 4
| ###
| ###
| 165,021
| 330,042
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 3.75
| 3.87
| 3.75
| 3.87
|
|
| 92.5
| 92.5
| ### |
2014-Nov-14 Fri
| 3.7
| 3.78
| ###
| 3.72
|
|
| 77.2
| 77.2
| 0.3 |
2014-Nov-13 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 3.5
| 3.5
| 150,221
| 262,886
| 12.0
| 12.0
| 0.3 |
2014-Nov-11 Tue
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 3.41
| ###
| 3.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 49,480
| 0
| 74.8
| 74.8
| 0.0 |
2014-Nov-06 Thu
| ###
| 3.4
| ###
| ###
| 37,925
| 64,472
| 35.1
| 35.1
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 79,121
| 0
| 22.2
| 22.2
| 0.0 |
|