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 (%)
Jun 30, 2011 0.2600 0.2600 0.2550 0.2550 42,000 -0.01(-3.77%)
Jun 29, 2011 0.2550 0.2700 0.2500 0.2650 73,295 +0.01(+3.92%)
Jun 28, 2011 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Jun 27, 2011 0.2500 0.2600 0.2500 0.2550 153,800 -0.01(-3.77%)
Jun 23, 2011 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jun 22, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 21, 2011 0.1500 0.2700 0.1500 0.2500 80,425 +0.00(+0.00%)
Jun 20, 2011 0.2500 0.2500 0.2500 0.2500 200 -0.02(-7.41%)
Jun 17, 2011 0.2500 0.2700 0.2500 0.2700 3,403 +0.00(+0.00%)
Jun 15, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 13, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 10, 2011 0.2300 0.2700 0.2300 0.2700 5,000 +0.02(+8.00%)
Jun 09, 2011 0.2300 0.2500 0.2300 0.2500 4,300 +0.02(+8.70%)
Jun 07, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 06, 2011 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jun 03, 2011 0.2300 0.2300 0.2300 0.2300 3,500 -0.03(-11.54%)
May 24, 2011 0.2200 0.2600 0.2200 0.2600 13,250 +0.02(+8.33%)
May 23, 2011 0.2500 0.2650 0.2400 0.2400 35,100 -0.01(-4.00%)
May 20, 2011 0.2800 0.2800 0.2500 0.2500 132,400 -0.03(-10.71%)
May 19, 2011 0.2900 0.2900 0.2800 0.2800 43,515 -0.05(-15.02%)
May 18, 2011 0.3295 0.3295 0.3295 0.3295 1,430 +0.00(+1.38%)
May 17, 2011 0.2900 0.3250 0.2900 0.3250 5,550 -0.00(-1.37%)
May 16, 2011 0.2900 0.3295 0.2900 0.3295 1,000 +0.01(+2.97%)
May 13, 2011 0.3000 0.3200 0.2900 0.3200 9,456 +0.00(+0.95%)
May 12, 2011 0.3000 0.3245 0.3000 0.3170 45,710 -0.00(-0.94%)
May 11, 2011 0.3200 0.3200 0.3100 0.3200 29,766 +0.00(+0.00%)
May 10, 2011 0.3100 0.3300 0.3000 0.3200 164,420 +0.00(+0.00%)
May 09, 2011 0.3200 0.3200 0.3200 0.3200 2,250 +0.03(+10.34%)
May 05, 2011 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 04, 2011 0.2900 0.3000 0.2900 0.3000 6,000 +0.00(+0.00%)
May 03, 2011 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
May 02, 2011 0.3800 0.3800 0.2950 0.3000 8,250 +0.00(+0.00%)
Apr 29, 2011 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Apr 28, 2011 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Apr 26, 2011 0.2900 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Apr 25, 2011 0.3100 0.3500 0.2950 0.3500 15,500 +0.04(+12.90%)
Apr 21, 2011 0.3100 0.3100 0.3100 0.3100 5,130 -0.01(-3.13%)
Apr 19, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Apr 18, 2011 0.3100 0.3100 0.3100 0.3100 255 -0.03(-7.46%)
Apr 15, 2011 0.3900 0.3900 0.3000 0.3350 10,800 +0.02(+4.69%)
Apr 14, 2011 0.3200 0.3200 0.3200 0.3200 100 -0.07(-17.95%)
Apr 13, 2011 0.3900 0.3900 0.3900 0.3900 100 +0.01(+2.63%)
Apr 12, 2011 0.3800 0.3800 0.3800 0.3800 6,600 +0.06(+18.75%)
Apr 11, 2011 0.3200 0.3200 0.3200 0.3200 100 -0.08(-20.00%)
Apr 08, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 07, 2011 0.4000 0.4500 0.3900 0.3900 55,150 -0.09(-18.75%)
Apr 04, 2011 0.4800 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
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.