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 (%)
Feb 26, 2021 0.4200 0.4500 0.4117 0.4410 42,300 +0.00(+0.23%)
Feb 25, 2021 0.4600 0.4710 0.4110 0.4400 383,291 -0.01(-2.22%)
Feb 24, 2021 0.4325 0.4700 0.4325 0.4500 420,805 +0.02(+4.65%)
Feb 23, 2021 0.4400 0.4400 0.4000 0.4300 172,505 +0.00(+0.00%)
Feb 22, 2021 0.4475 0.4500 0.4100 0.4300 141,152 +0.01(+2.99%)
Feb 19, 2021 0.4100 0.4300 0.4000 0.4175 51,700 +0.01(+1.83%)
Feb 18, 2021 0.3935 0.4300 0.3900 0.4100 180,446 +0.02(+5.13%)
Feb 17, 2021 0.4100 0.4100 0.3700 0.3900 183,246 -0.02(-6.02%)
Feb 16, 2021 0.3920 0.4200 0.3800 0.4150 205,105 +0.02(+6.27%)
Feb 12, 2021 0.3800 0.4200 0.3800 0.3905 95,900 +0.01(+2.76%)
Feb 11, 2021 0.3870 0.4000 0.3770 0.3800 142,847 -0.02(-5.00%)
Feb 10, 2021 0.4000 0.4000 0.3810 0.4000 102,370 +0.00(+0.00%)
Feb 09, 2021 0.4050 0.4050 0.3850 0.4000 195,800 +0.01(+2.56%)
Feb 08, 2021 0.4000 0.4200 0.3900 0.3900 295,850 -0.01(-2.50%)
Feb 05, 2021 0.4100 0.4200 0.3800 0.4000 103,000 -0.01(-2.44%)
Feb 04, 2021 0.4103 0.4300 0.3900 0.4100 307,674 +0.00(+0.00%)
Feb 03, 2021 0.3900 0.4202 0.3810 0.4100 169,042 +0.02(+5.13%)
Feb 02, 2021 0.4690 0.4690 0.3750 0.3900 599,122 +0.00(+0.00%)
Feb 01, 2021 0.3940 0.4180 0.3700 0.3900 354,466 +0.02(+5.41%)
Jan 29, 2021 0.4000 0.4000 0.3677 0.3700 350,500 -0.01(-2.63%)
Jan 28, 2021 0.4200 0.4455 0.3700 0.3800 789,550 -0.04(-9.57%)
Jan 27, 2021 0.4620 0.4750 0.4200 0.4202 346,962 -0.03(-7.65%)
Jan 26, 2021 0.4665 0.4750 0.4410 0.4550 47,085 -0.01(-1.09%)
Jan 25, 2021 0.4990 0.5000 0.4450 0.4600 170,358 -0.03(-6.31%)
Jan 22, 2021 0.4650 0.4970 0.4600 0.4910 33,100 +0.02(+5.03%)
Jan 21, 2021 0.4625 0.4700 0.4600 0.4675 19,180 +0.00(+0.54%)
Jan 20, 2021 0.4650 0.5000 0.4500 0.4650 336,180 -0.02(-5.10%)
Jan 19, 2021 0.5000 0.5020 0.4620 0.4900 246,357 -0.01(-1.51%)
Jan 15, 2021 0.4301 0.5150 0.4301 0.4975 906,600 +0.05(+10.43%)
Jan 14, 2021 0.4800 0.4800 0.4400 0.4505 80,365 -0.01(-1.53%)
Jan 13, 2021 0.4700 0.4800 0.4550 0.4575 156,621 +0.02(+3.98%)
Jan 12, 2021 0.4250 0.4699 0.4030 0.4400 526,384 +0.03(+6.02%)
Jan 11, 2021 0.4200 0.4200 0.4000 0.4150 115,217 +0.01(+1.22%)
Jan 08, 2021 0.3999 0.4100 0.3950 0.4100 71,600 +0.02(+5.13%)
Jan 07, 2021 0.4021 0.4200 0.3895 0.3900 249,990 -0.02(-4.88%)
Jan 06, 2021 0.3900 0.4270 0.3900 0.4100 454,370 +0.01(+3.80%)
Jan 05, 2021 0.3750 0.4000 0.3750 0.3950 60,255 +0.00(+0.00%)
Jan 04, 2021 0.3850 0.3975 0.3850 0.3950 105,553 +0.00(+0.77%)
Dec 31, 2020 0.3920 0.3920 0.3920 244,886 -0.00(-0.76%)
Dec 30, 2020 0.3550 0.4000 0.3550 0.3950 244,886 +0.01(+2.20%)
Dec 29, 2020 0.3850 0.3990 0.3733 0.3865 392,326 +0.00(+0.39%)
Dec 28, 2020 0.3600 0.3850 0.3572 0.3850 367,173 +0.03(+6.94%)
Dec 24, 2020 0.3621 0.3918 0.3585 0.3600 101,600 -0.02(-5.26%)
Dec 23, 2020 0.3700 0.3992 0.3570 0.3800 38,318 +0.02(+4.83%)
Dec 22, 2020 0.3601 0.3804 0.3500 0.3625 222,570 -0.00(-0.68%)
Dec 21, 2020 0.3700 0.3800 0.3600 0.3650 29,649 -0.02(-3.95%)
Dec 18, 2020 0.3751 0.3810 0.3700 0.3800 113,000 +0.00(+0.40%)
Dec 17, 2020 0.3790 0.3820 0.3700 0.3785 70,264 +0.00(+0.66%)
Dec 16, 2020 0.3815 0.3815 0.3700 0.3760 64,100 -0.01(-1.57%)
Dec 15, 2020 0.3820 0.3820 0.3760 0.3820 7,660 +0.00(+0.00%)
Dec 14, 2020 0.3880 0.3880 0.3700 0.3820 90,537 -0.02(-4.43%)
Dec 11, 2020 0.3900 0.3997 0.3750 0.3997 35,500 +0.01(+2.49%)
Dec 10, 2020 0.3878 0.3998 0.3700 0.3900 27,560 +0.01(+2.63%)
Dec 09, 2020 0.3753 0.3800 0.3705 0.3800 22,600 +0.00(+0.00%)
Dec 08, 2020 0.3920 0.3920 0.3675 0.3800 109,216 -0.01(-1.55%)
Dec 07, 2020 0.3900 0.4000 0.3660 0.3860 39,281 -0.00(-1.03%)
Dec 04, 2020 0.3800 0.3900 0.3750 0.3900 20,700 +0.01(+1.56%)
Dec 03, 2020 0.3855 0.3855 0.3660 0.3840 38,555 -0.00(-0.52%)
Dec 02, 2020 0.3900 0.4000 0.3630 0.3860 35,767 +0.01(+2.25%)
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.