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 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%)
Mar 01, 2013 0.3500 0.3500 0.3000 0.3000 5,300 -0.05(-14.29%)
Feb 28, 2013 0.2500 0.3500 0.2500 0.3500 2,100 +0.00(+0.00%)
Feb 27, 2013 0.2400 0.3500 0.2400 0.3500 2,946 +0.00(+0.00%)
Feb 26, 2013 0.3000 0.3500 0.3000 0.3500 6,950 +0.00(+0.00%)
Feb 22, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 21, 2013 0.3000 0.3500 0.3000 0.3500 22,265 +0.05(+16.67%)
Feb 19, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 14, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2013 0.3000 0.3000 0.3000 0.3000 2,500 -0.05(-14.29%)
Feb 12, 2013 0.3001 0.3500 0.3000 0.3500 29,285 +0.05(+16.67%)
Feb 08, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 07, 2013 0.3000 0.3000 0.3000 0.3000 2,910 -0.02(-7.12%)
Feb 06, 2013 0.3230 0.3230 0.3230 0.3230 2,500 -0.03(-9.01%)
Feb 04, 2013 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
Feb 01, 2013 0.3550 0.3550 0.3500 0.3550 5,500 -0.02(-4.05%)
Jan 29, 2013 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jan 28, 2013 0.3200 0.3600 0.3200 0.3600 12,175 -0.01(-2.70%)
Jan 25, 2013 0.2900 0.3700 0.2900 0.3700 14,700 +0.03(+8.82%)
Jan 24, 2013 0.3200 0.3400 0.3200 0.3400 7,800 -0.01(-2.86%)
Jan 22, 2013 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jan 18, 2013 0.3600 0.3700 0.3000 0.3700 73,500 -0.01(-1.33%)
Jan 17, 2013 0.3000 0.3750 0.3000 0.3750 5,800 +0.01(+1.35%)
Jan 16, 2013 0.3000 0.3700 0.3000 0.3700 200 +0.00(+0.00%)
Jan 15, 2013 0.3100 0.3700 0.3100 0.3700 12,000 +0.01(+2.78%)
Jan 14, 2013 0.3500 0.3670 0.3500 0.3600 239,666 +0.01(+2.86%)
Jan 12, 2013 0.3500 0.3500 0.3500 0.3500 1,300 +0.00(+0.00%)
Jan 11, 2013 0.3500 0.3500 0.3500 0.3500 1,300 -0.01(-1.41%)
Jan 10, 2013 0.3450 0.3550 0.3450 0.3550 12,300 +0.01(+2.90%)
Jan 09, 2013 0.3400 0.3450 0.3400 0.3450 3,675 +0.00(+1.47%)
Jan 08, 2013 0.3410 0.3410 0.3400 0.3400 41,735 +0.00(+0.00%)
Jan 07, 2013 0.3400 0.3550 0.3400 0.3400 5,000 -0.01(-4.23%)
Jan 04, 2013 0.3500 0.3550 0.3500 0.3550 22,000 -0.01(-1.93%)
Jan 03, 2013 0.3400 0.3620 0.3400 0.3620 18,325 +0.02(+6.47%)
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.