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 -0.0051 (-11.09%)
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 (%)
May 29, 2015 0.4249 0.4249 0.4000 0.4000 40,889 -0.01(-3.38%)
May 28, 2015 0.4200 0.4249 0.4140 0.4140 44,150 -0.04(-7.98%)
May 27, 2015 0.4499 0.4499 0.4499 0.4499 1,000 +0.01(+1.12%)
May 22, 2015 0.4449 0.4449 0.4449 15 -0.00(-0.22%)
May 21, 2015 0.4459 0.4459 0.4459 0.4459 900 +0.00(+0.00%)
May 20, 2015 0.4091 0.4459 0.4060 0.4459 6,270 +0.04(+10.10%)
May 19, 2015 0.4001 0.4101 0.4001 0.4050 20,085 -0.04(-9.90%)
May 15, 2015 0.4495 0.4495 0.4495 0 +0.00(+0.11%)
May 14, 2015 0.4490 0.4490 0.4490 0.4490 970 +0.01(+2.05%)
May 13, 2015 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
May 12, 2015 0.4010 0.4500 0.4000 0.4500 24,287 +0.00(+0.22%)
May 08, 2015 0.4490 0.4490 0.4490 0 +0.05(+11.97%)
May 07, 2015 0.4200 0.4200 0.4010 0.4010 775 +0.00(+0.00%)
May 06, 2015 0.4010 0.4010 0.4010 0.4010 2,500 +0.00(+0.00%)
May 05, 2015 0.4010 0.4010 0.4010 0.4010 135 +0.01(+2.79%)
May 04, 2015 0.3901 0.3901 0.3901 0.3901 100 -0.03(-7.12%)
May 01, 2015 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Apr 30, 2015 0.4100 0.4200 0.3900 0.4200 15,419 +0.01(+2.44%)
Apr 29, 2015 0.4200 0.4200 0.4100 0.4100 2,500 -0.02(-4.65%)
Apr 28, 2015 0.4300 0.4300 0.4300 0.4300 3,635 +0.04(+9.41%)
Apr 27, 2015 0.4200 0.4200 0.3930 0.3930 73,535 -0.01(-1.75%)
Apr 24, 2015 0.4000 0.4000 0.4000 0.4000 3,090 +0.00(+0.00%)
Apr 23, 2015 0.4090 0.4090 0.4000 0.4000 10,865 +0.00(+0.00%)
Apr 22, 2015 0.4000 0.4000 0.4000 0.4000 1,150 -0.00(-0.25%)
Apr 21, 2015 0.4010 0.4010 0.4010 0.4010 1,000 +0.01(+1.52%)
Apr 20, 2015 0.4600 0.4600 0.3950 0.3950 1,300 -0.07(-14.13%)
Apr 17, 2015 0.4700 0.4700 0.4600 0.4600 300 -0.02(-4.17%)
Apr 16, 2015 0.4900 0.4900 0.4500 0.4800 1,100 +0.04(+9.09%)
Apr 15, 2015 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Apr 14, 2015 0.4400 0.4400 0.4400 0.4400 2,681 +0.04(+11.34%)
Apr 13, 2015 0.4000 0.4052 0.3952 0.3952 440 -0.04(-10.18%)
Apr 08, 2015 0.4400 0.4400 0.4400 0 +0.04(+11.34%)
Apr 07, 2015 0.4300 0.4300 0.3952 0.3952 5,950 +0.00(+0.03%)
Apr 06, 2015 0.3951 0.3951 0.3951 0.3951 230 -0.04(-10.20%)
Apr 02, 2015 0.4400 0.4400 0.4400 0 +0.05(+12.79%)
Apr 01, 2015 0.3901 0.3901 0.3901 0.3901 800 -0.04(-9.24%)
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%)
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.