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 29, 2019 0.3570 0.3570 0.2810 0.3150 416,100 -0.01(-1.56%)
Mar 27, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 26, 2019 0.3000 0.3400 0.3000 0.3200 41,120 +0.00(+0.00%)
Mar 25, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Mar 20, 2019 0.3000 0.3000 0.3000 0 -0.03(-8.54%)
Mar 19, 2019 0.3000 0.3280 0.3000 0.3280 548 -0.03(-8.89%)
Mar 18, 2019 0.3000 0.3600 0.3000 0.3600 10,520 +0.04(+12.50%)
Mar 15, 2019 0.3000 0.3200 0.3000 0.3200 20,900 +0.02(+6.67%)
Mar 13, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 12, 2019 0.2900 0.2900 0.2900 0.2900 120 +0.00(+0.00%)
Mar 08, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 06, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 05, 2019 0.3400 0.3400 0.2830 0.3200 3,122 +0.00(+0.31%)
Feb 28, 2019 0.3190 0.3190 0.3190 0 +0.01(+2.90%)
Feb 27, 2019 0.3100 0.3100 0.3100 25 +0.00(+0.00%)
Feb 26, 2019 0.3108 0.3180 0.2700 0.3100 49,470 -0.01(-3.13%)
Feb 25, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Feb 22, 2019 0.3400 0.3400 0.3400 0.3400 7,500 +0.00(+0.00%)
Feb 21, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 20, 2019 0.3500 0.3500 0.3500 0.3500 9,030 +0.01(+2.94%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 14, 2019 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Feb 13, 2019 0.3400 0.3400 0.3400 0.3400 1,950 -0.02(-5.90%)
Feb 11, 2019 0.3613 0.3613 0.3613 0 -0.02(-4.92%)
Feb 07, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Feb 06, 2019 0.3300 0.3500 0.3300 0.3500 90,358 +0.01(+3.86%)
Feb 04, 2019 0.3370 0.3370 0.3370 0 +0.02(+5.31%)
Feb 01, 2019 0.3250 0.3300 0.3200 0.3200 38,500 -0.02(-5.88%)
Jan 31, 2019 0.3400 0.3400 0.3200 0.3400 2,940 +0.00(+0.00%)
Jan 29, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 28, 2019 0.3349 0.3400 0.3250 0.3400 80,600 +0.01(+2.87%)
Jan 25, 2019 0.3200 0.3349 0.3000 0.3305 161,300 -0.00(-1.34%)
Jan 24, 2019 0.2921 0.3400 0.2921 0.3350 82,962 +0.03(+8.06%)
Jan 22, 2019 0.3100 0.3100 0.3100 0 +0.04(+14.39%)
Jan 18, 2019 0.2730 0.2730 0.2710 0.2710 11,700 -0.01(-2.87%)
Jan 16, 2019 0.2790 0.2790 0.2790 0 -0.00(-0.18%)
Jan 15, 2019 0.2710 0.2795 0.2710 0.2795 7,350 +0.01(+3.14%)
Jan 14, 2019 0.2710 0.2800 0.2710 0.2710 19,000 -0.01(-3.04%)
Jan 11, 2019 0.3169 0.3169 0.2795 0.2795 15,100 -0.00(-0.85%)
Jan 10, 2019 0.2819 0.2819 0.2819 0.2819 10,000 +0.01(+4.41%)
Jan 09, 2019 0.2700 0.2810 0.2700 0.2700 40,960 -0.01(-1.82%)
Jan 08, 2019 0.2750 0.2750 0.2750 0.2750 9,177 -0.05(-16.51%)
Jan 07, 2019 0.2777 0.3294 0.2777 0.3294 3,850 +0.01(+3.78%)
Jan 04, 2019 0.2955 0.3174 0.2750 0.3174 7,000 +0.01(+2.39%)
Jan 03, 2019 0.2900 0.3100 0.2900 0.3100 4,323 +0.01(+3.33%)
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.