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, 2015 0.4398 0.4398 0.3900 0.4298 7,028 -0.01(-2.27%)
Mar 30, 2015 0.4398 0.4398 0.4398 0.4398 4,037 -0.00(-0.02%)
Mar 27, 2015 0.3952 0.4399 0.3952 0.4399 5,025 +0.01(+2.30%)
Mar 26, 2015 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Mar 25, 2015 0.3952 0.4300 0.3952 0.4300 4,600 +0.00(+0.00%)
Mar 24, 2015 0.4000 0.4300 0.4000 0.4300 7,000 +0.05(+13.16%)
Mar 23, 2015 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-3.80%)
Mar 20, 2015 0.4000 0.4000 0.3950 0.3950 7,500 +0.00(+0.00%)
Mar 19, 2015 0.4100 0.4100 0.3950 0.3950 16,200 -0.01(-1.25%)
Mar 17, 2015 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Mar 16, 2015 0.3950 0.3950 0.3900 0.3900 15,008 -0.01(-2.50%)
Mar 13, 2015 0.4000 0.4000 0.4000 0.4000 9,033 -0.02(-4.76%)
Mar 12, 2015 0.3900 0.4200 0.3900 0.4200 29,078 +0.03(+7.69%)
Mar 11, 2015 0.3800 0.3900 0.3800 0.3900 21,700 +0.02(+4.00%)
Mar 06, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 05, 2015 0.3800 0.3800 0.3800 0.3800 8,800 +0.00(+0.00%)
Mar 04, 2015 0.3800 0.3800 0.3800 0.3800 600 -0.02(-5.00%)
Mar 03, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Mar 02, 2015 0.4000 0.4000 0.4000 0.4000 14,561 +0.00(+0.00%)
Feb 27, 2015 0.4000 0.4000 0.4000 0.4000 491 +0.03(+6.67%)
Feb 26, 2015 0.3750 0.3750 0.3750 0.3750 345 -0.01(-1.32%)
Feb 24, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 23, 2015 0.3800 0.3800 0.3800 0.3800 1,300 +0.00(+0.00%)
Feb 19, 2015 0.3800 0.3800 0.3800 0 -0.02(-4.98%)
Feb 17, 2015 0.3999 0.3999 0.3999 0 +0.01(+3.87%)
Feb 12, 2015 0.3850 0.3850 0.3850 0 +0.00(+1.29%)
Feb 11, 2015 0.3801 0.3801 0.3801 0.3801 100 +0.00(+0.00%)
Feb 10, 2015 0.3801 0.3801 0.3801 0.3801 755 -0.00(-0.03%)
Feb 09, 2015 0.3700 0.3802 0.3700 0.3802 700 -0.04(-9.26%)
Feb 06, 2015 0.4100 0.4190 0.4100 0.4190 12,491 +0.02(+4.75%)
Feb 05, 2015 0.3700 0.4000 0.3700 0.4000 4,830 +0.01(+1.27%)
Feb 04, 2015 0.3700 0.3950 0.3700 0.3950 335,654 +0.02(+5.33%)
Feb 02, 2015 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jan 30, 2015 0.4000 0.4000 0.4000 0.4000 965 -0.02(-4.76%)
Jan 29, 2015 0.3550 0.4200 0.3550 0.4200 57,280 +0.04(+12.00%)
Jan 28, 2015 0.3500 0.3750 0.3500 0.3750 186,780 +0.03(+7.14%)
Jan 27, 2015 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.77%)
Jan 23, 2015 0.3795 0.3795 0.3795 0 +0.03(+8.43%)
Jan 22, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 21, 2015 0.3500 0.3500 0.3500 0.3500 250 -0.03(-7.77%)
Jan 16, 2015 0.3795 0.3795 0.3795 40 -0.00(-0.13%)
Jan 15, 2015 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Jan 13, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.67%)
Jan 08, 2015 0.3701 0.3701 0.3701 0.3701 1,465 +0.00(+0.00%)
Jan 06, 2015 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jan 05, 2015 0.3875 0.4000 0.3875 0.4000 2,500 +0.02(+5.26%)
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.