Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0351 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.3600 0.3600 0.3500 0.3500 12,000 +0.00(+0.00%)
Oct 29, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 28, 2013 0.3200 0.3500 0.3200 0.3500 6,540 +0.01(+2.94%)
Oct 25, 2013 0.3500 0.3500 0.3200 0.3400 19,500 -0.01(-2.86%)
Oct 24, 2013 0.3600 0.3600 0.3500 0.3500 29,000 -0.00(-0.71%)
Oct 23, 2013 0.3600 0.3600 0.3525 0.3525 26,950 -0.01(-2.08%)
Oct 22, 2013 0.3600 0.3600 0.3500 0.3600 38,500 +0.02(+4.35%)
Oct 21, 2013 0.3600 0.3600 0.3450 0.3450 9,000 +0.01(+4.55%)
Oct 18, 2013 0.3600 0.3600 0.3300 0.3300 56,620 -0.02(-5.71%)
Oct 17, 2013 0.4200 0.4200 0.3300 0.3500 45,802 -0.03(-7.89%)
Oct 16, 2013 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Oct 15, 2013 0.4000 0.4000 0.4000 0.4000 6,200 +0.04(+11.11%)
Oct 10, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 09, 2013 0.4190 0.4200 0.3600 0.3600 71,572 +0.00(+0.00%)
Oct 08, 2013 0.4190 0.4190 0.3600 0.3600 3,600 -0.06(-14.08%)
Oct 07, 2013 0.4000 0.4200 0.3990 0.4190 120,850 -0.03(-6.89%)
Oct 03, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Oct 02, 2013 0.4000 0.4500 0.3460 0.4100 78,950 +0.01(+2.50%)
Oct 01, 2013 0.4190 0.4190 0.3500 0.4000 39,920 -0.02(-4.53%)
Sep 30, 2013 0.4000 0.4400 0.4000 0.4190 16,430 -0.03(-6.68%)
Sep 27, 2013 0.4490 0.4490 0.4250 0.4490 18,900 +0.00(+0.00%)
Sep 26, 2013 0.4490 0.4490 0.4000 0.4490 13,200 +0.01(+2.05%)
Sep 24, 2013 0.4400 0.4400 0.4400 0.4400 0 -0.01(-2.00%)
Sep 23, 2013 0.4020 0.4490 0.4020 0.4490 9,800 +0.02(+4.66%)
Sep 20, 2013 0.4700 0.4700 0.4290 0.4290 30,227 +0.03(+6.72%)
Sep 19, 2013 0.4400 0.4400 0.4020 0.4020 2,100 -0.04(-8.64%)
Sep 18, 2013 0.4400 0.4400 0.4400 0.4400 250 +0.00(+0.00%)
Sep 17, 2013 0.4500 0.4600 0.4400 0.4400 26,750 +0.02(+4.76%)
Sep 16, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.06(-12.43%)
Sep 12, 2013 0.4796 0.4796 0.4796 0 +0.00(+0.00%)
Sep 10, 2013 0.4796 0.4796 0.4796 0 +0.00(+0.06%)
Sep 06, 2013 0.4793 0.4793 0.4793 0 -0.00(-0.04%)
Sep 05, 2013 0.4000 0.4795 0.4000 0.4795 700 -0.00(-0.10%)
Sep 03, 2013 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Aug 30, 2013 0.4950 0.4950 0.4950 0.4950 200 +0.01(+1.02%)
Aug 29, 2013 0.5000 0.5000 0.4900 0.4900 3,854 -0.01(-2.00%)
Aug 28, 2013 0.5200 0.5200 0.5000 0.5000 26,810 +0.00(+0.00%)
Aug 27, 2013 0.5000 0.5000 0.5000 0.5000 1,500 -0.01(-1.96%)
Aug 26, 2013 0.5200 0.5200 0.5100 0.5100 17,900 -0.01(-1.92%)
Aug 23, 2013 0.5200 0.5200 0.5200 0.5200 4,700 +0.00(+0.00%)
Aug 22, 2013 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.00%)
Aug 21, 2013 0.4800 0.5200 0.4800 0.5200 1,650 -0.02(-3.70%)
Aug 20, 2013 0.5000 0.5400 0.5000 0.5400 4,100 +0.00(+0.00%)
Aug 19, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.19%)
Aug 16, 2013 0.5400 0.5400 0.4800 0.5390 9,800 -0.00(-0.19%)
Aug 15, 2013 0.5050 0.5400 0.5050 0.5400 12,298 +0.03(+5.88%)
Aug 14, 2013 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Aug 13, 2013 0.5000 0.5000 0.5000 0.5000 950 +0.00(+0.00%)
Aug 12, 2013 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Aug 08, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 07, 2013 0.5300 0.5700 0.5000 0.5000 13,215 -0.02(-3.85%)
Aug 06, 2013 0.5400 0.5400 0.5200 0.5200 8,600 +0.07(+15.56%)
Aug 05, 2013 0.5800 0.5800 0.4500 0.4500 7,200 -0.12(-21.05%)
Aug 02, 2013 0.5800 0.5800 0.3900 0.5700 61,406 +0.03(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.