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 (%)
Dec 31, 2018 0.2819 0.2819 0.2788 0.2800 3,000 -0.02(-6.35%)
Dec 28, 2018 0.2810 0.2990 0.2810 0.2990 170,300 -0.00(-0.33%)
Dec 27, 2018 0.2750 0.3000 0.2700 0.3000 123,108 -0.01(-3.07%)
Dec 26, 2018 0.2990 0.3095 0.2548 0.3095 165,531 -0.03(-7.58%)
Dec 24, 2018 0.2170 0.3400 0.2170 0.3349 53,400 +0.09(+36.69%)
Dec 21, 2018 0.2450 0.2450 0.2450 0.2450 7,500 -0.00(-1.21%)
Dec 20, 2018 0.2700 0.2700 0.2405 0.2480 243,300 -0.03(-11.43%)
Dec 19, 2018 0.2750 0.2800 0.2700 0.2800 105,233 -0.03(-9.68%)
Dec 18, 2018 0.3100 0.3100 0.3100 251 +0.00(+0.00%)
Dec 17, 2018 0.2950 0.3100 0.2800 0.3100 31,800 -0.02(-6.03%)
Dec 14, 2018 0.3299 0.3299 0.3299 9 +0.00(+0.00%)
Dec 13, 2018 0.3299 0.3299 0.3299 0.3299 1,600 +0.03(+9.97%)
Dec 12, 2018 0.3475 0.3475 0.2800 0.3000 31,800 -0.02(-4.76%)
Dec 11, 2018 0.2810 0.3150 0.2800 0.3150 22,000 +0.02(+5.00%)
Dec 10, 2018 0.3000 0.3000 0.3000 0.3000 1,501 +0.02(+7.14%)
Dec 07, 2018 0.2950 0.3975 0.2800 0.2800 212,000 -0.03(-11.03%)
Dec 06, 2018 0.3210 0.3210 0.2990 0.3147 30,610 -0.03(-8.78%)
Nov 30, 2018 0.3450 0.3450 0.3450 0 +0.01(+1.77%)
Nov 29, 2018 0.3390 0.3390 0.3390 0.3390 1,000 +0.00(+0.00%)
Nov 28, 2018 0.3210 0.3390 0.3210 0.3390 2,200 -0.01(-1.74%)
Nov 27, 2018 0.3450 0.3450 0.3450 0.3450 2,000 +0.02(+4.86%)
Nov 23, 2018 0.3290 0.3290 0.3290 0 -0.01(-3.09%)
Nov 21, 2018 0.3395 0.3395 0.3395 0 -0.01(-3.00%)
Nov 20, 2018 0.3450 0.3500 0.3450 0.3500 10,000 +0.00(+0.00%)
Nov 19, 2018 0.3200 0.3889 0.3200 0.3500 36,100 +0.00(+0.00%)
Nov 16, 2018 0.3600 0.3600 0.3500 0.3500 4,100 +0.02(+6.45%)
Nov 15, 2018 0.3288 0.3288 0.3288 0.3288 300 -0.01(-3.29%)
Nov 14, 2018 0.3405 0.3405 0.3400 0.3400 5,000 -0.01(-2.86%)
Nov 13, 2018 0.3229 0.3500 0.3210 0.3500 26,200 -0.02(-5.28%)
Nov 12, 2018 0.3695 0.3695 0.3695 0.3695 515 +0.02(+5.57%)
Nov 08, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 07, 2018 0.3200 0.3300 0.3200 0.3300 4,370 +0.01(+3.13%)
Nov 05, 2018 0.3200 0.3200 0.3200 0 -0.00(-1.23%)
Nov 02, 2018 0.3240 0.3240 0.3240 0.3240 7,000 -0.01(-1.82%)
Nov 01, 2018 0.3298 0.3300 0.3298 0.3300 16,500 +0.00(+0.00%)
Oct 31, 2018 0.3300 0.3300 0.3297 0.3300 6,500 +0.01(+1.85%)
Oct 30, 2018 0.3300 0.3300 0.3240 0.3240 25,009 -0.00(-0.46%)
Oct 29, 2018 0.3201 0.3291 0.3120 0.3255 16,830 -0.00(-1.21%)
Oct 26, 2018 0.3295 0.3295 0.3295 0.3295 5,000 -0.00(-0.15%)
Oct 25, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.30%)
Oct 23, 2018 0.3290 0.3290 0.3290 0 -0.00(-0.15%)
Oct 22, 2018 0.3200 0.3295 0.3200 0.3295 19,200 +0.00(+0.00%)
Oct 18, 2018 0.3295 0.3295 0.3295 0 +0.00(+0.00%)
Oct 17, 2018 0.3295 0.3295 0.3295 0.3295 10,000 -0.01(-3.06%)
Oct 12, 2018 0.3399 0.3399 0.3399 0 +0.01(+3.82%)
Oct 11, 2018 0.3274 0.3274 0.3274 0.3274 200 -0.00(-0.18%)
Oct 10, 2018 0.3050 0.3280 0.3050 0.3280 18,950 +0.01(+3.14%)
Oct 09, 2018 0.3191 0.3191 0.3180 0.3180 700 -0.02(-6.17%)
Oct 08, 2018 0.3200 0.3389 0.3200 0.3389 30,500 +0.02(+6.57%)
Oct 05, 2018 0.3350 0.3350 0.3180 0.3180 17,000 -0.03(-9.09%)
Oct 02, 2018 0.3498 0.3498 0.3498 0 +0.00(+0.58%)
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.