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

Mace Security International Inc (OP: MACE )

0.0409 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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 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%)
Jan 02, 2015 0.3800 0.3800 0.3800 0.3800 2,501 +0.00(+0.00%)
Dec 31, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2014 0.3750 0.4000 0.3750 0.3800 14,791 +0.00(+0.00%)
Dec 29, 2014 0.3800 0.4100 0.3700 0.3800 59,783 -0.04(-9.52%)
Dec 26, 2014 0.3830 0.4200 0.3830 0.4200 7,772 +0.04(+9.66%)
Dec 24, 2014 0.3830 0.3830 0.3830 0 +0.00(+0.26%)
Dec 23, 2014 0.3820 0.4100 0.3820 0.3820 26,335 +0.00(+0.00%)
Dec 22, 2014 0.3820 0.3820 0.3820 0.3820 1,015 +0.00(+0.53%)
Dec 19, 2014 0.4099 0.4100 0.3800 0.3800 2,016 -0.03(-7.29%)
Dec 18, 2014 0.3801 0.4099 0.3710 0.4099 7,829 +0.01(+2.47%)
Dec 16, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Dec 12, 2014 0.3999 0.4000 0.3999 0.4000 50,200 +0.01(+2.56%)
Dec 11, 2014 0.3601 0.3900 0.3601 0.3900 8,700 +0.00(+0.00%)
Dec 09, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 08, 2014 0.3900 0.3900 0.3825 0.3900 9,835 +0.00(+0.00%)
Dec 05, 2014 0.4000 0.4000 0.3900 0.3900 59,000 -0.01(-1.27%)
Dec 02, 2014 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
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.