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

Mace Security International Inc (OP: MACE )

0.0403 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 20, 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 (%)
Jul 29, 2011 0.1951 0.1951 0.1951 0.1951 250 -0.00(-0.05%)
Jul 28, 2011 0.1951 0.1952 0.1951 0.1952 4,391 -0.03(-15.13%)
Jul 27, 2011 0.1951 0.2300 0.1951 0.2300 1,500 +0.03(+17.89%)
Jul 26, 2011 0.1951 0.2000 0.1951 0.1951 5,883 -0.00(-2.45%)
Jul 25, 2011 0.2389 0.2389 0.2000 0.2000 152,797 -0.00(-0.15%)
Jul 22, 2011 0.1989 0.2003 0.1970 0.2003 358,763 +0.00(+0.05%)
Jul 21, 2011 0.2002 0.2003 0.2002 0.2002 138,611 +0.00(+0.00%)
Jul 20, 2011 0.2100 0.2100 0.2002 0.2002 30,270 +0.00(+0.00%)
Jul 19, 2011 0.2002 0.2002 0.2002 0.2002 100 +0.00(+0.00%)
Jul 18, 2011 0.2090 0.2090 0.2002 0.2002 7,872 -0.01(-6.88%)
Jul 14, 2011 0.2150 0.2150 0.2150 0 +0.00(+1.90%)
Jul 13, 2011 0.2390 0.2390 0.2110 0.2110 7,550 -0.03(-12.08%)
Jul 12, 2011 0.2050 0.2400 0.2050 0.2400 2,031 -0.01(-4.00%)
Jul 07, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 06, 2011 0.2300 0.2500 0.2000 0.2500 1,500 +0.01(+4.17%)
Jul 05, 2011 0.2500 0.2500 0.2400 0.2400 59,900 -0.01(-4.00%)
Jul 01, 2011 0.2500 0.2500 0.2500 0.2500 148,600 -0.01(-1.96%)
Jun 30, 2011 0.2600 0.2600 0.2550 0.2550 42,000 -0.01(-3.77%)
Jun 29, 2011 0.2550 0.2700 0.2500 0.2650 73,295 +0.01(+3.92%)
Jun 28, 2011 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Jun 27, 2011 0.2500 0.2600 0.2500 0.2550 153,800 -0.01(-3.77%)
Jun 23, 2011 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jun 22, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 21, 2011 0.1500 0.2700 0.1500 0.2500 80,425 +0.00(+0.00%)
Jun 20, 2011 0.2500 0.2500 0.2500 0.2500 200 -0.02(-7.41%)
Jun 17, 2011 0.2500 0.2700 0.2500 0.2700 3,403 +0.00(+0.00%)
Jun 15, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 13, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 10, 2011 0.2300 0.2700 0.2300 0.2700 5,000 +0.02(+8.00%)
Jun 09, 2011 0.2300 0.2500 0.2300 0.2500 4,300 +0.02(+8.70%)
Jun 07, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 06, 2011 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jun 03, 2011 0.2300 0.2300 0.2300 0.2300 3,500 -0.03(-11.54%)
May 24, 2011 0.2200 0.2600 0.2200 0.2600 13,250 +0.02(+8.33%)
May 23, 2011 0.2500 0.2650 0.2400 0.2400 35,100 -0.01(-4.00%)
May 20, 2011 0.2800 0.2800 0.2500 0.2500 132,400 -0.03(-10.71%)
May 19, 2011 0.2900 0.2900 0.2800 0.2800 43,515 -0.05(-15.02%)
May 18, 2011 0.3295 0.3295 0.3295 0.3295 1,430 +0.00(+1.38%)
May 17, 2011 0.2900 0.3250 0.2900 0.3250 5,550 -0.00(-1.37%)
May 16, 2011 0.2900 0.3295 0.2900 0.3295 1,000 +0.01(+2.97%)
May 13, 2011 0.3000 0.3200 0.2900 0.3200 9,456 +0.00(+0.95%)
May 12, 2011 0.3000 0.3245 0.3000 0.3170 45,710 -0.00(-0.94%)
May 11, 2011 0.3200 0.3200 0.3100 0.3200 29,766 +0.00(+0.00%)
May 10, 2011 0.3100 0.3300 0.3000 0.3200 164,420 +0.00(+0.00%)
May 09, 2011 0.3200 0.3200 0.3200 0.3200 2,250 +0.03(+10.34%)
May 05, 2011 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 04, 2011 0.2900 0.3000 0.2900 0.3000 6,000 +0.00(+0.00%)
May 03, 2011 0.3000 0.3000 0.3000 0.3000 2,500 +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.