Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0469 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 13, 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 (%)
Sep 28, 2012 0.2000 0.2300 0.2000 0.2300 67,020 +0.03(+15.00%)
Sep 27, 2012 0.2500 0.2500 0.2000 0.2000 16,490 +0.00(+0.00%)
Sep 26, 2012 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
Sep 25, 2012 0.2000 0.2000 0.2000 0.2000 16,000 -0.05(-20.00%)
Sep 21, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0.2500 3,250 +0.03(+13.64%)
Sep 19, 2012 0.2000 0.2200 0.2000 0.2200 55,768 +0.02(+7.84%)
Sep 18, 2012 0.1650 0.2050 0.1650 0.2040 122,368 +0.00(+2.00%)
Sep 17, 2012 0.1900 0.2000 0.1899 0.2000 33,732 +0.01(+5.26%)
Sep 14, 2012 0.1900 0.1900 0.1900 0.1900 5,280 +0.00(+0.00%)
Sep 13, 2012 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Sep 12, 2012 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Sep 11, 2012 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Sep 10, 2012 0.1750 0.2000 0.1750 0.1900 78,200 +0.02(+8.57%)
Sep 07, 2012 0.1900 0.1900 0.1750 0.1750 24,130 +0.00(+0.00%)
Sep 06, 2012 0.1700 0.1750 0.1650 0.1750 16,187 +0.01(+6.06%)
Sep 05, 2012 0.1650 0.1650 0.1650 0.1650 5,200 +0.00(+0.00%)
Sep 04, 2012 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Aug 31, 2012 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Aug 30, 2012 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Aug 28, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 27, 2012 0.1650 0.1650 0.1650 0.1650 12,101 +0.00(+0.00%)
Aug 24, 2012 0.1650 0.1650 0.1650 0.1650 12,250 +0.00(+0.00%)
Aug 23, 2012 0.1650 0.1650 0.1650 0.1650 800 +0.00(+0.61%)
Aug 21, 2012 0.1640 0.1640 0.1640 0 -0.03(-13.68%)
Aug 20, 2012 0.1890 0.1900 0.1890 0.1900 7,500 +0.03(+18.01%)
Aug 16, 2012 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Aug 15, 2012 0.1610 0.1610 0.1610 0.1610 5,420 +0.00(+0.63%)
Aug 13, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 11, 2012 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 10, 2012 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Aug 09, 2012 0.1650 0.1650 0.1200 0.1650 196,431 +0.00(+0.00%)
Aug 08, 2012 0.1650 0.1650 0.1650 0.1650 1,670 +0.00(+0.00%)
Aug 07, 2012 0.1650 0.1650 0.1650 0.1650 7,100 -0.03(-17.09%)
Aug 06, 2012 0.1660 0.1990 0.1650 0.1990 86,554 +0.01(+4.74%)
Aug 02, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 01, 2012 0.1990 0.1990 0.1900 0.1900 5,500 -0.01(-4.52%)
Jul 31, 2012 0.1650 0.1990 0.1650 0.1990 3,020 +0.03(+19.16%)
Jul 30, 2012 0.1670 0.1700 0.1670 0.1670 14,900 -0.00(-0.60%)
Jul 27, 2012 0.1680 0.1680 0.1680 0.1680 400 +0.00(+1.20%)
Jul 26, 2012 0.1660 0.1660 0.1660 0.1660 1,000 +0.00(+0.00%)
Jul 25, 2012 0.1620 0.2000 0.1620 0.1660 71,960 -0.06(-26.22%)
Jul 23, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 20, 2012 0.1660 0.2250 0.1599 0.2250 75,252 -0.01(-2.17%)
Jul 19, 2012 0.1820 0.2300 0.1820 0.2300 2,200 +0.04(+21.05%)
Jul 18, 2012 0.1950 0.1950 0.1900 0.1900 50,000 -0.04(-17.39%)
Jul 17, 2012 0.2300 0.2300 0.2300 0.2300 392 +0.00(+0.00%)
Jul 14, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 13, 2012 0.1820 0.2300 0.1820 0.2300 25,381 +0.00(+0.00%)
Jul 10, 2012 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
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.