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 +0.0019 (+4.32%)
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 (%)
Jan 31, 2018 0.3600 0.3600 0.3599 0.3599 26,055 -0.04(-10.00%)
Jan 29, 2018 0.3999 0.3999 0.3999 0 +0.04(+11.05%)
Jan 26, 2018 0.3750 0.3750 0.3601 0.3601 14,700 -0.02(-4.45%)
Jan 25, 2018 0.3769 0.3769 0.3769 0.3769 510 -0.02(-5.76%)
Jan 24, 2018 0.3651 0.3999 0.3651 0.3999 23,015 +0.03(+9.56%)
Jan 19, 2018 0.3650 0.3650 0.3650 0 -0.04(-8.75%)
Jan 18, 2018 0.4100 0.4100 0.4000 0.4000 5,682 -0.01(-1.84%)
Jan 17, 2018 0.3730 0.4075 0.3730 0.4075 9,100 +0.03(+8.96%)
Jan 16, 2018 0.3740 0.3740 0.3740 0.3740 1,034 +0.00(+0.00%)
Jan 12, 2018 0.3740 0.3740 0.3740 0 -0.02(-4.10%)
Jan 11, 2018 0.4000 0.4000 0.3900 0.3900 9,496 -0.00(-0.26%)
Jan 10, 2018 0.3969 0.3969 0.3910 0.3910 2,000 -0.03(-6.90%)
Jan 08, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 05, 2018 0.4199 0.4200 0.4199 0.4200 8,980 +0.00(+0.02%)
Jan 04, 2018 0.4199 0.4199 0.4199 0.4199 1,200 -0.00(-0.02%)
Jan 03, 2018 0.4450 0.4450 0.4200 0.4200 20,041 -0.02(-4.55%)
Jan 02, 2018 0.3900 0.5000 0.3575 0.4400 12,100 +0.06(+15.12%)
Dec 29, 2017 0.3822 0.3822 0.3822 0 +0.02(+5.87%)
Dec 28, 2017 0.3710 0.3710 0.3610 0.3610 2,100 +0.00(+0.28%)
Dec 27, 2017 0.3750 0.3750 0.3600 0.3600 44,380 -0.02(-4.00%)
Dec 26, 2017 0.3750 0.3750 0.3750 0.3750 250 -0.02(-3.85%)
Dec 22, 2017 0.4000 0.4000 0.3750 0.3900 3,281 -0.01(-2.50%)
Dec 20, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Dec 19, 2017 0.3600 0.3950 0.3600 0.3950 804 -0.03(-6.51%)
Dec 18, 2017 0.4225 0.4225 0.4225 0.4225 500 +0.02(+6.29%)
Dec 15, 2017 0.3975 0.3975 0.3975 0.3975 2,515 +0.00(+0.00%)
Dec 14, 2017 0.3975 0.3975 0.3800 0.3975 1,469 +0.04(+10.42%)
Dec 13, 2017 0.3950 0.3998 0.3600 0.3600 39,294 -0.04(-8.86%)
Dec 11, 2017 0.3950 0.3950 0.3950 0 -0.02(-5.95%)
Dec 06, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.53%)
Dec 05, 2017 0.3980 0.3980 0.3980 0.3980 2,105 +0.00(+0.51%)
Dec 01, 2017 0.3960 0.3960 0.3960 0 -0.05(-11.01%)
Nov 30, 2017 0.4649 0.4650 0.4450 0.4450 3,000 -0.02(-5.32%)
Nov 28, 2017 0.4700 0.4700 0.4700 68 +0.07(+18.69%)
Nov 27, 2017 0.3960 0.3960 0.3960 0.3960 1,000 -0.07(-15.74%)
Nov 24, 2017 0.4700 0.4700 0.4700 0.4700 300 +0.06(+14.63%)
Nov 22, 2017 0.4000 0.4200 0.4000 0.4100 104,964 +0.01(+2.50%)
Nov 21, 2017 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Nov 20, 2017 0.4000 0.4000 0.3999 0.4000 10,033 +0.00(+0.00%)
Nov 17, 2017 0.4050 0.4050 0.3988 0.4000 84,604 +0.00(+0.03%)
Nov 16, 2017 0.4000 0.4000 0.3900 0.3999 51,952 +0.01(+2.64%)
Nov 15, 2017 0.3710 0.3896 0.3710 0.3896 1,220 -0.01(-2.60%)
Nov 14, 2017 0.3900 0.4000 0.3710 0.4000 36,245 +0.02(+5.26%)
Nov 13, 2017 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-4.88%)
Nov 10, 2017 0.3995 0.3995 0.3900 0.3995 19,135 +0.01(+2.70%)
Nov 09, 2017 0.3890 0.3890 0.3890 0.3890 14,997 +0.02(+6.26%)
Nov 08, 2017 0.3660 0.3661 0.3660 0.3661 200 -0.02(-4.29%)
Nov 07, 2017 0.3822 0.3825 0.3822 0.3825 2,450 +0.02(+4.79%)
Nov 06, 2017 0.4000 0.4000 0.3650 0.3650 13,659 -0.04(-8.75%)
Nov 03, 2017 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Nov 02, 2017 0.4000 0.4000 0.4000 0.4000 3,100 +0.01(+2.56%)
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.