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

Mace Security International Inc (OP: MACE )

0.0460 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Apr 28, 2011 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Apr 26, 2011 0.2900 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Apr 25, 2011 0.3100 0.3500 0.2950 0.3500 15,500 +0.04(+12.90%)
Apr 21, 2011 0.3100 0.3100 0.3100 0.3100 5,130 -0.01(-3.13%)
Apr 19, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Apr 18, 2011 0.3100 0.3100 0.3100 0.3100 255 -0.03(-7.46%)
Apr 15, 2011 0.3900 0.3900 0.3000 0.3350 10,800 +0.02(+4.69%)
Apr 14, 2011 0.3200 0.3200 0.3200 0.3200 100 -0.07(-17.95%)
Apr 13, 2011 0.3900 0.3900 0.3900 0.3900 100 +0.01(+2.63%)
Apr 12, 2011 0.3800 0.3800 0.3800 0.3800 6,600 +0.06(+18.75%)
Apr 11, 2011 0.3200 0.3200 0.3200 0.3200 100 -0.08(-20.00%)
Apr 08, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 07, 2011 0.4000 0.4500 0.3900 0.3900 55,150 -0.09(-18.75%)
Apr 04, 2011 0.4800 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Apr 01, 2011 0.4949 0.4950 0.4700 0.4700 17,740 +0.02(+4.44%)
Mar 31, 2011 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 30, 2011 0.4500 0.4500 0.4500 0.4500 22,450 -0.01(-2.17%)
Mar 28, 2011 0.4600 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Mar 25, 2011 0.4600 0.4600 0.4400 0.4400 10,315 +0.00(+0.00%)
Mar 21, 2011 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 18, 2011 0.4400 0.4600 0.4400 0.4400 13,620 -0.02(-4.35%)
Mar 17, 2011 0.4600 0.4900 0.4600 0.4600 8,973 -0.04(-7.98%)
Mar 16, 2011 0.4999 0.4999 0.4999 0.4999 4,078 -0.00(-0.02%)
Mar 15, 2011 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Mar 14, 2011 0.4400 0.5000 0.4400 0.5000 12,652 +0.06(+13.64%)
Mar 11, 2011 0.4400 0.4400 0.4400 0.4400 29,672 +0.00(+0.00%)
Mar 08, 2011 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 07, 2011 0.5000 0.5499 0.4400 0.4400 33,180 -0.06(-12.00%)
Mar 04, 2011 0.4400 0.5000 0.4400 0.5000 1,200 +0.04(+8.70%)
Mar 01, 2011 0.4600 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Feb 25, 2011 0.4400 0.4400 0.4400 0 -0.02(-4.39%)
Feb 23, 2011 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Feb 22, 2011 0.4600 0.4800 0.4600 0.4602 13,917 +0.01(+2.27%)
Feb 17, 2011 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Feb 16, 2011 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Feb 15, 2011 0.5000 0.5000 0.4800 0.4800 2,532 -0.02(-4.00%)
Feb 14, 2011 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Feb 11, 2011 0.4400 0.5000 0.4400 0.5000 2,000 +0.01(+2.04%)
Feb 10, 2011 0.4900 0.4900 0.4000 0.4900 3,230 -0.01(-2.00%)
Feb 09, 2011 0.5000 0.5000 0.5000 0.5000 2,010 -0.01(-1.96%)
Feb 08, 2011 0.5300 0.5400 0.4500 0.5100 10,530 -0.01(-1.92%)
Feb 07, 2011 0.5200 0.5400 0.5200 0.5200 19,841 +0.01(+1.96%)
Feb 04, 2011 0.5100 0.5100 0.5100 0.5100 3,000 +0.02(+4.08%)
Feb 03, 2011 0.5000 0.5000 0.4500 0.4900 11,500 +0.04(+8.89%)
Feb 02, 2011 0.4200 0.5500 0.4200 0.4500 11,790 -0.04(-8.16%)
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.