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, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Mar 30, 2017 0.4000 0.4000 0.3900 0.3900 2,922 -0.01(-2.50%)
Mar 29, 2017 0.3900 0.4000 0.3900 0.4000 6,661 +0.01(+2.56%)
Mar 27, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 24, 2017 0.3977 0.3977 0.3900 0.3900 5,500 +0.00(+0.00%)
Mar 22, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 20, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 17, 2017 0.3900 0.3900 0.3900 0.3900 10,001 +0.00(+0.00%)
Mar 16, 2017 0.3900 0.3900 0.3900 0.3900 1,282 +0.03(+8.33%)
Mar 15, 2017 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Mar 14, 2017 0.3600 0.3600 0.3600 0.3600 4,864 -0.03(-7.69%)
Mar 09, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 08, 2017 0.3800 0.3900 0.3700 0.3900 28,750 +0.01(+2.36%)
Mar 07, 2017 0.3819 0.3819 0.3810 0.3810 5,000 +0.00(+0.00%)
Mar 06, 2017 0.2662 0.4000 0.2662 0.3810 32,156 -0.02(-4.75%)
Mar 03, 2017 0.3960 0.4000 0.3960 0.4000 4,716 +0.00(+0.00%)
Mar 02, 2017 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+1.01%)
Mar 01, 2017 0.4000 0.4000 0.3960 0.3960 545 -0.00(-0.88%)
Feb 28, 2017 0.3995 0.3996 0.3995 0.3995 29,700 +0.00(+0.00%)
Feb 24, 2017 0.3995 0.3995 0.3995 0 +0.01(+1.65%)
Feb 23, 2017 0.3930 0.3930 0.3930 0.3930 1,000 -0.00(-0.02%)
Feb 22, 2017 0.3931 0.3931 0.3931 0.3931 1,000 +0.01(+3.17%)
Feb 21, 2017 0.3860 0.3860 0.3810 0.3810 4,400 -0.03(-7.07%)
Feb 17, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 16, 2017 0.3850 0.4000 0.3850 0.4000 3,683 +0.02(+6.38%)
Feb 15, 2017 0.3760 0.3760 0.3760 0.3760 100 +0.00(+0.00%)
Feb 14, 2017 0.3760 0.3760 0.3760 0.3760 400 +0.00(+0.00%)
Feb 09, 2017 0.3760 0.3760 0.3760 1 -0.02(-6.00%)
Feb 07, 2017 0.4000 0.4000 0.4000 20 +0.03(+7.82%)
Feb 06, 2017 0.3710 0.3710 0.3710 0.3710 1,780 -0.02(-4.85%)
Feb 03, 2017 0.3820 0.3900 0.3710 0.3899 62,601 +0.01(+2.34%)
Feb 02, 2017 0.3810 0.3810 0.3810 0.3810 3,599 -0.02(-4.75%)
Feb 01, 2017 0.3900 0.4000 0.3900 0.4000 6,565 +0.01(+2.56%)
Jan 31, 2017 0.3900 0.3900 0.3900 0.3900 300 +0.01(+3.31%)
Jan 30, 2017 0.3750 0.3825 0.3750 0.3775 4,353 +0.00(+0.67%)
Jan 27, 2017 0.3750 0.3750 0.3750 0.3750 3,000 -0.00(-0.27%)
Jan 26, 2017 0.3760 0.3830 0.3760 0.3760 17,600 -0.00(-1.05%)
Jan 24, 2017 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Jan 23, 2017 0.3850 0.3850 0.3800 0.3800 8,001 +0.00(+0.00%)
Jan 20, 2017 0.3800 0.3800 0.3800 0.3800 3,100 -0.01(-2.56%)
Jan 19, 2017 0.3900 0.3900 0.3900 0.3900 5,490 +0.00(+0.00%)
Jan 18, 2017 0.4200 0.4200 0.3900 0.3900 81,450 -0.03(-7.12%)
Jan 17, 2017 0.4200 0.4200 0.4199 0.4199 10,000 +0.01(+2.41%)
Jan 12, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.53%)
Jan 11, 2017 0.3999 0.3999 0.3999 0.3999 2,605 +0.00(+0.00%)
Jan 10, 2017 0.3999 0.3999 0.3999 0.3999 1,000 -0.02(-4.67%)
Jan 09, 2017 0.4195 0.4195 0.4195 0.4195 7,317 +0.01(+2.32%)
Jan 06, 2017 0.4100 0.4100 0.4100 0.4100 7,500 +0.01(+2.53%)
Jan 05, 2017 0.4200 0.4200 0.3999 0.3999 600 -0.02(-4.79%)
Jan 04, 2017 0.4000 0.4200 0.4000 0.4200 12,500 +0.02(+5.03%)
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.