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 -0.0044 (-9.59%)
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 (%)
Sep 30, 2013 0.4000 0.4400 0.4000 0.4190 16,430 -0.03(-6.68%)
Sep 27, 2013 0.4490 0.4490 0.4250 0.4490 18,900 +0.00(+0.00%)
Sep 26, 2013 0.4490 0.4490 0.4000 0.4490 13,200 +0.01(+2.05%)
Sep 24, 2013 0.4400 0.4400 0.4400 0.4400 0 -0.01(-2.00%)
Sep 23, 2013 0.4020 0.4490 0.4020 0.4490 9,800 +0.02(+4.66%)
Sep 20, 2013 0.4700 0.4700 0.4290 0.4290 30,227 +0.03(+6.72%)
Sep 19, 2013 0.4400 0.4400 0.4020 0.4020 2,100 -0.04(-8.64%)
Sep 18, 2013 0.4400 0.4400 0.4400 0.4400 250 +0.00(+0.00%)
Sep 17, 2013 0.4500 0.4600 0.4400 0.4400 26,750 +0.02(+4.76%)
Sep 16, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.06(-12.43%)
Sep 12, 2013 0.4796 0.4796 0.4796 0 +0.00(+0.00%)
Sep 10, 2013 0.4796 0.4796 0.4796 0 +0.00(+0.06%)
Sep 06, 2013 0.4793 0.4793 0.4793 0 -0.00(-0.04%)
Sep 05, 2013 0.4000 0.4795 0.4000 0.4795 700 -0.00(-0.10%)
Sep 03, 2013 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Aug 30, 2013 0.4950 0.4950 0.4950 0.4950 200 +0.01(+1.02%)
Aug 29, 2013 0.5000 0.5000 0.4900 0.4900 3,854 -0.01(-2.00%)
Aug 28, 2013 0.5200 0.5200 0.5000 0.5000 26,810 +0.00(+0.00%)
Aug 27, 2013 0.5000 0.5000 0.5000 0.5000 1,500 -0.01(-1.96%)
Aug 26, 2013 0.5200 0.5200 0.5100 0.5100 17,900 -0.01(-1.92%)
Aug 23, 2013 0.5200 0.5200 0.5200 0.5200 4,700 +0.00(+0.00%)
Aug 22, 2013 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.00%)
Aug 21, 2013 0.4800 0.5200 0.4800 0.5200 1,650 -0.02(-3.70%)
Aug 20, 2013 0.5000 0.5400 0.5000 0.5400 4,100 +0.00(+0.00%)
Aug 19, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.19%)
Aug 16, 2013 0.5400 0.5400 0.4800 0.5390 9,800 -0.00(-0.19%)
Aug 15, 2013 0.5050 0.5400 0.5050 0.5400 12,298 +0.03(+5.88%)
Aug 14, 2013 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Aug 13, 2013 0.5000 0.5000 0.5000 0.5000 950 +0.00(+0.00%)
Aug 12, 2013 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Aug 08, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 07, 2013 0.5300 0.5700 0.5000 0.5000 13,215 -0.02(-3.85%)
Aug 06, 2013 0.5400 0.5400 0.5200 0.5200 8,600 +0.07(+15.56%)
Aug 05, 2013 0.5800 0.5800 0.4500 0.4500 7,200 -0.12(-21.05%)
Aug 02, 2013 0.5800 0.5800 0.3900 0.5700 61,406 +0.03(+5.56%)
Aug 01, 2013 0.5400 0.5900 0.5400 0.5400 49,200 +0.01(+1.89%)
Jul 31, 2013 0.5500 0.5600 0.5300 0.5300 47,410 +0.00(+0.00%)
Jul 30, 2013 0.5300 0.5900 0.5300 0.5300 66,050 +0.00(+0.00%)
Jul 29, 2013 0.5285 0.5350 0.5285 0.5300 73,590 +0.00(+0.19%)
Jul 26, 2013 0.5100 0.5290 0.4900 0.5290 46,300 +0.02(+3.73%)
Jul 25, 2013 0.4900 0.5100 0.4900 0.5100 12,000 +0.00(+0.00%)
Jul 24, 2013 0.5100 0.5100 0.5100 0.5100 1,950 +0.00(+0.00%)
Jul 23, 2013 0.5100 0.5100 0.4550 0.5100 6,500 +0.01(+2.00%)
Jul 22, 2013 0.4900 0.5000 0.4400 0.5000 6,100 +0.01(+2.04%)
Jul 19, 2013 0.4900 0.4900 0.4900 0.4900 48,398 +0.00(+0.00%)
Jul 18, 2013 0.4500 0.4900 0.4500 0.4900 2,538 +0.00(+0.00%)
Jul 17, 2013 0.3950 0.4900 0.3950 0.4900 3,298 +0.00(+0.00%)
Jul 16, 2013 0.4900 0.4900 0.4900 0.4900 15,000 +0.00(+0.00%)
Jul 15, 2013 0.4700 0.4900 0.4700 0.4900 17,400 +0.02(+4.26%)
Jul 12, 2013 0.4700 0.4700 0.4700 0.4700 800 -0.04(-7.48%)
Jul 11, 2013 0.4900 0.5090 0.4500 0.5080 27,000 -0.01(-2.31%)
Jul 10, 2013 0.5100 0.5200 0.5000 0.5200 15,810 +0.02(+4.00%)
Jul 09, 2013 0.5400 0.5400 0.4800 0.5000 27,110 -0.04(-7.41%)
Jul 08, 2013 0.3950 0.5400 0.3950 0.5400 11,000 +0.11(+25.58%)
Jul 05, 2013 0.4300 0.4300 0.4000 0.4300 21,200 +0.00(+0.00%)
Jul 03, 2013 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Jul 02, 2013 0.4300 0.4300 0.4000 0.4300 6,000 +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.