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

Mace Security International Inc (OP: MACE )

0.0459 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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 (%)
Nov 30, 2015 0.3750 0.3800 0.3700 0.3800 28,350 +0.00(+0.00%)
Nov 27, 2015 0.3850 0.3850 0.3800 0.3800 50,226 +0.01(+1.33%)
Nov 25, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 24, 2015 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 23, 2015 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+1.33%)
Nov 18, 2015 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Nov 16, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 11, 2015 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Nov 10, 2015 0.3750 0.3750 0.3750 0.3750 5,200 -0.02(-5.45%)
Nov 09, 2015 0.3966 0.3966 0.3966 0.3966 150 +0.02(+5.76%)
Nov 06, 2015 0.3750 0.3750 0.3750 0.3750 7,750 -0.02(-6.13%)
Nov 05, 2015 0.3750 0.3995 0.3750 0.3995 15,000 +0.00(+0.00%)
Nov 04, 2015 0.3995 0.3995 0.3995 0.3995 735 +0.02(+6.53%)
Nov 02, 2015 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Oct 30, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 29, 2015 0.3680 0.4000 0.3680 0.4000 92,056 +0.04(+9.59%)
Oct 27, 2015 0.3650 0.3650 0.3650 0 -0.00(-0.54%)
Oct 26, 2015 0.3650 0.3670 0.3650 0.3670 1,085 +0.00(+0.55%)
Oct 23, 2015 0.3650 0.3650 0.3650 0.3650 1,300 -0.02(-3.95%)
Oct 20, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Oct 15, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Oct 14, 2015 0.3650 0.3700 0.3650 0.3700 1,200 -0.03(-7.50%)
Oct 13, 2015 0.3700 0.4000 0.3700 0.4000 26,300 +0.00(+0.13%)
Oct 09, 2015 0.3995 0.3995 0.3995 0 +0.03(+9.45%)
Oct 08, 2015 0.3800 0.3800 0.3650 0.3650 10,702 -0.04(-8.75%)
Sep 30, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Sep 28, 2015 0.3990 0.3990 0.3990 0 +0.03(+9.32%)
Sep 25, 2015 0.3650 0.3650 0.3650 0.3650 3,000 -0.02(-3.95%)
Sep 23, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 22, 2015 0.3600 0.4000 0.3600 0.4000 7,800 +0.04(+11.11%)
Sep 17, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Sep 16, 2015 0.3750 0.3750 0.3400 0.3750 5,350 +0.00(+0.00%)
Sep 15, 2015 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Sep 11, 2015 0.3750 0.3750 0.3750 0 -0.07(-14.77%)
Sep 08, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Sep 04, 2015 0.4200 0.4200 0.4200 0 +0.04(+12.00%)
Sep 03, 2015 0.4000 0.4000 0.3750 0.3750 10,600 -0.02(-6.23%)
Sep 02, 2015 0.3750 0.4000 0.3750 0.3999 10,000 -0.00(-0.03%)
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.