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

Mace Security International Inc (OP: MACE )

0.0415 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 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 (%)
May 30, 2013 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 29, 2013 0.3900 0.4000 0.3800 0.4000 11,173 +0.02(+5.26%)
May 28, 2013 0.3700 0.3800 0.3700 0.3800 18,020 +0.01(+2.70%)
May 24, 2013 0.3800 0.3800 0.3700 0.3700 7,300 -0.03(-7.50%)
May 23, 2013 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
May 22, 2013 0.4000 0.4000 0.4000 0.4000 12,700 +0.00(+0.00%)
May 21, 2013 0.4000 0.4000 0.4000 0.4000 17,332 -0.02(-4.53%)
May 20, 2013 0.4195 0.4195 0.3700 0.4190 12,700 +0.02(+4.75%)
May 17, 2013 0.4095 0.4195 0.3800 0.4000 80,020 +0.00(+0.00%)
May 16, 2013 0.4000 0.4190 0.3900 0.4000 83,675 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4000 0.4000 29,261 +0.01(+2.56%)
May 13, 2013 0.3900 0.4000 0.3100 0.3900 11,885 +0.00(+0.00%)
May 10, 2013 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 09, 2013 0.3900 0.3900 0.3900 0.3900 200 +0.08(+25.81%)
May 08, 2013 0.3900 0.3900 0.3100 0.3100 3,498 -0.08(-20.51%)
May 07, 2013 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
May 06, 2013 0.3900 0.3900 0.3900 0.3900 700 +0.00(+0.00%)
May 03, 2013 0.4000 0.4000 0.3900 0.3900 750 +0.06(+18.18%)
May 01, 2013 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 30, 2013 0.3200 0.3200 0.3200 0.3200 200 +0.00(+0.00%)
Apr 26, 2013 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Apr 25, 2013 0.3200 0.3800 0.3200 0.3800 15,100 +0.06(+18.75%)
Apr 24, 2013 0.3600 0.3600 0.3200 0.3200 2,200 +0.00(+0.00%)
Apr 22, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 19, 2013 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Apr 16, 2013 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 15, 2013 0.4200 0.4200 0.3400 0.3400 10,484 -0.08(-19.05%)
Apr 12, 2013 0.2510 0.4200 0.2510 0.4200 53,508 +0.15(+55.56%)
Apr 11, 2013 0.2800 0.2800 0.2510 0.2700 65,500 -0.01(-3.57%)
Apr 10, 2013 0.2800 0.2800 0.2800 0.2800 5,625 -0.01(-3.45%)
Apr 09, 2013 0.2900 0.2900 0.2900 0.2900 6,250 +0.00(+0.35%)
Apr 08, 2013 0.2900 0.3000 0.2890 0.2890 51,000 -0.00(-0.34%)
Apr 05, 2013 0.2850 0.3500 0.2850 0.2900 123,240 -0.06(-17.14%)
Mar 28, 2013 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 27, 2013 0.3800 0.3800 0.3550 0.3600 17,983 -0.04(-10.00%)
Mar 26, 2013 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Mar 22, 2013 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Mar 20, 2013 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Mar 19, 2013 0.4000 0.4000 0.3600 0.3600 4,120 -0.04(-10.00%)
Mar 18, 2013 0.3600 0.4000 0.3600 0.4000 73,780 +0.05(+14.29%)
Mar 15, 2013 0.3400 0.3500 0.3400 0.3500 6,000 +0.01(+3.24%)
Mar 14, 2013 0.3390 0.3390 0.3390 0.3390 5,500 +0.00(+0.00%)
Mar 13, 2013 0.3200 0.3390 0.3200 0.3390 2,820 +0.02(+5.94%)
Mar 12, 2013 0.2500 0.3200 0.2500 0.3200 41,950 +0.00(+0.16%)
Mar 11, 2013 0.2900 0.3195 0.2900 0.3195 428 -0.00(-0.16%)
Mar 08, 2013 0.3200 0.3200 0.3200 0.3200 9,700 +0.01(+1.59%)
Mar 07, 2013 0.3200 0.3200 0.2800 0.3150 14,000 -0.00(-1.41%)
Mar 06, 2013 0.2300 0.3200 0.2300 0.3195 2,200 -0.00(-1.08%)
Mar 05, 2013 0.2500 0.3230 0.2500 0.3230 3,200 +0.02(+7.67%)
Mar 04, 2013 0.3000 0.3000 0.3000 0.3000 5,000 +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.