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

Mace Security International Inc (OP: MACE )

0.0469 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 13, 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 (%)
Jun 30, 2021 0.6000 0.6150 0.5925 0.6150 29,490 +0.01(+1.67%)
Jun 29, 2021 0.5995 0.6150 0.5900 0.6049 13,137 +0.00(+0.82%)
Jun 28, 2021 0.6295 0.6450 0.5800 0.6000 55,803 -0.01(-1.80%)
Jun 25, 2021 0.6200 0.6300 0.6110 0.6110 16,390 +0.00(+0.16%)
Jun 24, 2021 0.6200 0.6400 0.6000 0.6100 25,230 -0.01(-1.61%)
Jun 23, 2021 0.6100 0.6200 0.6070 0.6200 65,059 +0.02(+3.33%)
Jun 22, 2021 0.6150 0.6150 0.5875 0.6000 27,695 -0.01(-2.25%)
Jun 21, 2021 0.6500 0.6500 0.5900 0.6138 52,885 -0.01(-1.79%)
Jun 18, 2021 0.6400 0.6400 0.6000 0.6250 67,843 -0.01(-1.57%)
Jun 17, 2021 0.6495 0.6495 0.6000 0.6350 65,756 -0.01(-0.78%)
Jun 16, 2021 0.6300 0.6400 0.6000 0.6400 62,141 +0.00(+0.00%)
Jun 15, 2021 0.6649 0.6649 0.6299 0.6400 139,483 +0.01(+1.59%)
Jun 14, 2021 0.6300 0.6550 0.6201 0.6300 633,979 +0.05(+8.62%)
Jun 11, 2021 0.5500 0.5800 0.5400 0.5800 24,711 +0.01(+2.44%)
Jun 10, 2021 0.5825 0.5825 0.5490 0.5662 38,560 -0.03(-5.55%)
Jun 09, 2021 0.5700 0.5995 0.4650 0.5995 75,213 +0.04(+7.05%)
Jun 08, 2021 0.5520 0.5800 0.5500 0.5600 33,322 -0.02(-3.45%)
Jun 07, 2021 0.5525 0.5800 0.5525 0.5800 43,591 +0.01(+1.75%)
Jun 04, 2021 0.5600 0.5700 0.5600 0.5700 9,397 +0.00(+0.00%)
Jun 03, 2021 0.5525 0.5742 0.5525 0.5700 23,471 +0.00(+0.12%)
Jun 02, 2021 0.5950 0.6000 0.5517 0.5693 41,490 -0.02(-4.19%)
Jun 01, 2021 0.6000 0.6000 0.5600 0.5942 21,628 -0.01(-0.97%)
May 28, 2021 0.5675 0.6000 0.5650 0.6000 13,896 +0.03(+5.26%)
May 27, 2021 0.5550 0.5700 0.5500 0.5700 20,087 +0.00(+0.26%)
May 26, 2021 0.5550 0.5685 0.5550 0.5685 12,951 +0.01(+1.52%)
May 25, 2021 0.5659 0.5695 0.5550 0.5600 21,533 +0.01(+0.90%)
May 24, 2021 0.5695 0.5695 0.5550 0.5550 18,124 +0.00(+0.53%)
May 21, 2021 0.5250 0.5545 0.5250 0.5521 20,517 +0.01(+2.24%)
May 20, 2021 0.5250 0.5500 0.5250 0.5400 11,650 +0.01(+1.16%)
May 19, 2021 0.5300 0.5399 0.5150 0.5338 23,454 +0.01(+2.65%)
May 18, 2021 0.5300 0.5450 0.5200 0.5200 19,927 -0.03(-5.44%)
May 17, 2021 0.5398 0.5684 0.5106 0.5499 26,200 +0.00(+0.16%)
May 14, 2021 0.4850 0.5500 0.4850 0.5490 22,150 +0.05(+10.80%)
May 13, 2021 0.4855 0.5095 0.4855 0.4955 75,365 -0.00(-0.90%)
May 12, 2021 0.4975 0.5195 0.4900 0.5000 66,496 +0.00(+0.00%)
May 11, 2021 0.5150 0.5199 0.4900 0.5000 427,166 -0.02(-4.31%)
May 10, 2021 0.5385 0.5385 0.5154 0.5225 38,131 -0.02(-2.95%)
May 07, 2021 0.5334 0.5397 0.5100 0.5384 123,073 +0.00(+0.39%)
May 06, 2021 0.5500 0.5500 0.5250 0.5363 70,623 -0.01(-2.49%)
May 05, 2021 0.5692 0.5692 0.5267 0.5500 80,678 -0.02(-3.37%)
May 04, 2021 0.5800 0.5800 0.5300 0.5692 124,449 -0.01(-1.86%)
May 03, 2021 0.5975 0.6000 0.5400 0.5800 96,890 -0.02(-3.25%)
Apr 30, 2021 0.6395 0.6395 0.5575 0.5995 739,500 -0.06(-9.10%)
Apr 29, 2021 0.6999 0.6999 0.6254 0.6595 146,094 -0.02(-3.01%)
Apr 28, 2021 0.7000 0.7099 0.6680 0.6800 32,998 +0.01(+1.80%)
Apr 27, 2021 0.6885 0.6887 0.6644 0.6680 33,741 -0.02(-3.01%)
Apr 26, 2021 0.6800 0.7000 0.6400 0.6887 55,540 -0.00(-0.17%)
Apr 23, 2021 0.6800 0.7000 0.6786 0.6899 52,300 +0.01(+1.73%)
Apr 22, 2021 0.7000 0.7000 0.6782 0.6782 41,248 -0.02(-3.11%)
Apr 21, 2021 0.6999 0.7100 0.6720 0.7000 54,883 +0.01(+0.72%)
Apr 20, 2021 0.6900 0.7120 0.6900 0.6950 36,452 +0.00(+0.58%)
Apr 19, 2021 0.6998 0.7087 0.6804 0.6910 34,872 -0.01(-1.26%)
Apr 16, 2021 0.6750 0.7200 0.6650 0.6998 90,200 +0.02(+2.93%)
Apr 15, 2021 0.7000 0.7249 0.6600 0.6799 52,690 -0.02(-2.87%)
Apr 14, 2021 0.7198 0.7198 0.6650 0.7000 51,770 -0.02(-2.75%)
Apr 13, 2021 0.6500 0.7198 0.6500 0.7198 93,667 +0.02(+2.84%)
Apr 12, 2021 0.7000 0.7080 0.6301 0.6999 60,349 +0.00(+0.34%)
Apr 09, 2021 0.7200 0.7200 0.5950 0.6975 254,100 -0.00(-0.36%)
Apr 08, 2021 0.6600 0.7100 0.5950 0.7000 284,378 +0.00(+0.00%)
Apr 07, 2021 0.7400 0.7400 0.6850 0.7000 140,969 -0.02(-2.78%)
Apr 06, 2021 0.6650 0.7200 0.6500 0.7200 390,868 +0.07(+10.55%)
Apr 05, 2021 0.6700 0.6800 0.6175 0.6513 157,929 +0.03(+5.05%)
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.