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, 2010 0.3000 0.3000 0.2900 0.2900 29,421 -0.01(-3.33%)
Nov 29, 2010 0.3010 0.3100 0.2900 0.3000 36,300 -0.00(-0.66%)
Nov 26, 2010 0.3010 0.3020 0.3010 0.3020 200 -0.01(-2.58%)
Nov 23, 2010 0.3100 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Nov 19, 2010 0.3300 0.3300 0.3300 0.3300 0 -0.00(-0.30%)
Nov 18, 2010 0.3310 0.3310 0.3310 0.3310 5,250 -0.01(-2.93%)
Nov 15, 2010 0.3410 0.3410 0.3410 0.3410 1,500 +0.00(+0.29%)
Nov 11, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.04(+12.58%)
Nov 10, 2010 0.3020 0.3020 0.3020 0.3020 5,200 -0.00(-0.33%)
Nov 09, 2010 0.3000 0.3030 0.3000 0.3030 3,000 -0.00(-1.30%)
Nov 08, 2010 0.3200 0.3200 0.3010 0.3070 92,875 -0.01(-4.06%)
Nov 05, 2010 0.3010 0.3200 0.3010 0.3200 42,550 +0.01(+3.23%)
Nov 04, 2010 0.3010 0.3400 0.3010 0.3100 35,350 -0.01(-3.13%)
Nov 03, 2010 0.3200 0.3200 0.3050 0.3200 38,300 -0.03(-8.57%)
Nov 02, 2010 0.3600 0.3600 0.3200 0.3500 33,900 -0.02(-5.41%)
Nov 01, 2010 0.3901 0.3901 0.3600 0.3700 54,008 -0.02(-4.88%)
Oct 29, 2010 0.3600 0.3890 0.3600 0.3890 47,900 +0.04(+11.11%)
Oct 28, 2010 0.3600 0.3610 0.3501 0.3501 65,780 -0.04(-10.00%)
Oct 27, 2010 0.3610 0.3890 0.3600 0.3890 48,000 +0.03(+9.58%)
Oct 25, 2010 0.3600 0.3600 0.3550 0.3550 19,876 -0.02(-4.05%)
Oct 22, 2010 0.3451 0.3700 0.3451 0.3700 16,837 +0.03(+8.79%)
Oct 21, 2010 0.3700 0.3700 0.3401 0.3401 10,250 +0.00(+0.03%)
Oct 20, 2010 0.3400 0.3400 0.3400 0.3400 15,250 -0.02(-5.56%)
Oct 19, 2010 0.3201 0.3600 0.3201 0.3600 32,000 +0.01(+2.86%)
Oct 18, 2010 0.3320 0.3500 0.3310 0.3500 58,192 +0.00(+0.00%)
Oct 15, 2010 0.3400 0.3500 0.3300 0.3500 28,650 +0.01(+2.94%)
Oct 14, 2010 0.3300 0.3400 0.3300 0.3400 43,358 +0.01(+3.03%)
Oct 13, 2010 0.3300 0.3300 0.3300 0.3300 15,166 +0.00(+0.00%)
Oct 12, 2010 0.3300 0.3400 0.3300 0.3300 16,350 -0.01(-2.94%)
Oct 11, 2010 0.3400 0.3400 0.3400 0.3400 10,000 -0.02(-5.56%)
Oct 08, 2010 0.3400 0.3600 0.3300 0.3600 20,100 +0.02(+5.88%)
Oct 07, 2010 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Oct 06, 2010 0.3990 0.3990 0.3400 0.3400 20,100 +0.00(+0.00%)
Oct 05, 2010 0.3500 0.3990 0.3400 0.3400 17,318 -0.08(-18.85%)
Oct 04, 2010 0.3200 0.4190 0.3200 0.4190 14,800 +0.04(+10.26%)
Oct 01, 2010 0.3800 0.4100 0.3400 0.3800 41,917 -0.04(-9.52%)
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.