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

Mace Security International Inc (OP: MACE )

0.0434 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 25, 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 (%)
Mar 31, 2016 0.4300 0.4300 0.4300 50 +0.00(+0.00%)
Mar 18, 2016 0.4300 0.4300 0.4300 0 -0.01(-1.87%)
Mar 17, 2016 0.4495 0.4495 0.4382 0.4382 5,200 -0.01(-2.62%)
Mar 15, 2016 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Mar 09, 2016 0.4150 0.4150 0.4150 0 -0.01(-2.73%)
Mar 08, 2016 0.4267 0.4267 0.4267 0.4267 103 -0.01(-3.03%)
Mar 07, 2016 0.4250 0.4400 0.3810 0.4400 77,400 -0.01(-2.22%)
Mar 03, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Feb 29, 2016 0.4450 0.4450 0.4450 96 +0.04(+8.54%)
Feb 24, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 23, 2016 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Feb 22, 2016 0.4100 0.4100 0.4100 0.4100 350 +0.00(+0.00%)
Feb 19, 2016 0.4408 0.4408 0.4100 0.4100 7,470 -0.04(-8.89%)
Feb 18, 2016 0.4500 0.4500 0.4499 0.4500 2,299 +0.01(+2.27%)
Feb 17, 2016 0.4000 0.4400 0.4000 0.4400 29,051 +0.04(+10.00%)
Feb 16, 2016 0.4050 0.4050 0.4000 0.4000 31,250 -0.09(-18.37%)
Feb 12, 2016 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Feb 11, 2016 0.4000 0.4500 0.4000 0.4500 1,900 +0.00(+0.00%)
Feb 09, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 05, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 02, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 29, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 26, 2016 0.4022 0.4740 0.4022 0.4500 24,230 +0.05(+13.92%)
Jan 25, 2016 0.4049 0.4049 0.3950 0.3950 2,000 -0.01(-1.25%)
Jan 22, 2016 0.4500 0.4500 0.4000 0.4000 8,500 -0.05(-11.09%)
Jan 21, 2016 0.4225 0.4499 0.4225 0.4499 4,602 +0.02(+5.86%)
Jan 20, 2016 0.4500 0.4500 0.4250 0.4250 18,750 -0.03(-5.56%)
Jan 19, 2016 0.4500 0.4500 0.4251 0.4500 11,848 +0.00(+0.00%)
Jan 15, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.69%)
Jan 14, 2016 0.4700 0.4700 0.3700 0.4425 4,949 -0.06(-11.32%)
Jan 13, 2016 0.4865 0.4990 0.3800 0.4990 121,778 +0.03(+5.27%)
Jan 12, 2016 0.3950 0.4990 0.3950 0.4740 175,793 +0.08(+20.00%)
Jan 11, 2016 0.3950 0.3950 0.3950 0.3950 720 -0.01(-1.25%)
Jan 08, 2016 0.3950 0.4000 0.3950 0.4000 9,280 +0.01(+2.56%)
Jan 07, 2016 0.3980 0.3980 0.3900 0.3900 3,700 -0.01(-2.01%)
Jan 06, 2016 0.3980 0.3980 0.3940 0.3980 6,900 +0.02(+5.01%)
Jan 05, 2016 0.3790 0.3790 0.3790 0.3790 2,500 +0.00(+0.00%)
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.