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 (%)
Feb 28, 2014 0.3500 0.3900 0.3500 0.3900 0 +0.02(+5.69%)
Feb 27, 2014 0.3690 0.3690 0.3690 0.3690 295 +0.03(+8.53%)
Feb 26, 2014 0.3700 0.3700 0.3400 0.3400 1,500 -0.03(-7.86%)
Feb 25, 2014 0.3900 0.3900 0.3550 0.3690 36,940 -0.02(-4.77%)
Feb 24, 2014 0.3875 0.3875 0.3875 0.3875 2,500 +0.04(+10.71%)
Feb 21, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Feb 20, 2014 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Feb 19, 2014 0.3450 0.3450 0.3450 0.3450 100 -0.05(-11.54%)
Feb 18, 2014 0.3900 0.3900 0.3895 0.3900 500 +0.00(+0.00%)
Feb 14, 2014 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Feb 13, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Feb 12, 2014 0.3500 0.3500 0.3451 0.3500 11,100 -0.04(-10.26%)
Feb 11, 2014 0.3900 0.3900 0.3900 0.3900 390 +0.00(+0.00%)
Feb 10, 2014 0.3200 0.3900 0.3200 0.3900 950 +0.00(+0.00%)
Feb 07, 2014 0.3400 0.3900 0.3400 0.3900 0 +0.05(+14.71%)
Feb 06, 2014 0.3400 0.3400 0.3300 0.3400 31,440 +0.00(+0.00%)
Feb 05, 2014 0.3430 0.3900 0.3400 0.3400 190,051 -0.02(-5.56%)
Feb 04, 2014 0.3750 0.3750 0.3400 0.3600 38,400 -0.03(-7.69%)
Feb 03, 2014 0.3900 0.3900 0.3750 0.3900 13,200 -0.01(-2.48%)
Jan 31, 2014 0.3999 0.3999 0.3999 0.3999 0 +0.02(+6.64%)
Jan 30, 2014 0.3750 0.3750 0.3750 0.3750 4,000 -0.02(-6.23%)
Jan 29, 2014 0.4001 0.4001 0.3999 0.3999 8,600 -0.02(-4.79%)
Jan 28, 2014 0.4200 0.4200 0.4200 0.4200 2,361 +0.00(+0.00%)
Jan 27, 2014 0.4201 0.4201 0.4200 0.4200 4,480 -0.00(-0.02%)
Jan 24, 2014 0.4200 0.4600 0.4200 0.4201 0 +0.00(+0.00%)
Jan 23, 2014 0.4690 0.4690 0.4201 0.4201 2,108 -0.01(-2.30%)
Jan 22, 2014 0.4690 0.4690 0.4300 0.4300 21,150 -0.04(-8.49%)
Jan 21, 2014 0.4202 0.4699 0.4202 0.4699 9,000 -0.00(-0.02%)
Jan 17, 2014 0.4700 0.4700 0.4700 0 -0.02(-3.09%)
Jan 16, 2014 0.4201 0.4850 0.4201 0.4850 7,120 +0.03(+7.78%)
Jan 15, 2014 0.4500 0.4500 0.4500 0.4500 9,605 +0.00(+0.00%)
Jan 14, 2014 0.4500 0.4500 0.4500 0.4500 1,300 +0.03(+7.12%)
Jan 13, 2014 0.4206 0.4600 0.4201 0.4201 3,680 -0.04(-8.67%)
Jan 10, 2014 0.4206 0.4989 0.4206 0.4600 7,175 +0.01(+2.22%)
Jan 09, 2014 0.4300 0.4500 0.4300 0.4500 23,722 +0.03(+7.14%)
Jan 08, 2014 0.4400 0.4400 0.4200 0.4200 35,725 -0.02(-4.55%)
Jan 07, 2014 0.4200 0.4400 0.4200 0.4400 40,615 +0.02(+4.76%)
Jan 06, 2014 0.4300 0.4490 0.4050 0.4200 59,600 +0.00(+0.00%)
Jan 03, 2014 0.4195 0.4200 0.4195 0.4200 0 +0.01(+3.70%)
Jan 02, 2014 0.4100 0.4195 0.4050 0.4050 36,125 +0.00(+0.00%)
Dec 31, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 30, 2013 0.4100 0.4250 0.3400 0.4050 193,854 -0.01(-3.57%)
Dec 27, 2013 0.4190 0.4200 0.3900 0.4200 121,405 +0.00(+0.24%)
Dec 26, 2013 0.4000 0.4190 0.3950 0.4190 38,200 +0.02(+4.75%)
Dec 24, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 23, 2013 0.3800 0.4000 0.3700 0.3800 69,300 +0.03(+8.57%)
Dec 20, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 19, 2013 0.3500 0.3500 0.3400 0.3400 8,300 -0.01(-2.86%)
Dec 18, 2013 0.3500 0.3500 0.3500 0.3500 852 +0.01(+2.94%)
Dec 17, 2013 0.3999 0.3999 0.3400 0.3400 1,505 +0.00(+0.00%)
Dec 16, 2013 0.3500 0.3500 0.3400 0.3400 41,600 -0.01(-2.86%)
Dec 12, 2013 0.3500 0.3500 0.3500 0 -0.05(-12.48%)
Dec 11, 2013 0.3650 0.3999 0.3600 0.3999 6,965 +0.03(+8.08%)
Dec 09, 2013 0.3700 0.3700 0.3700 193 +0.01(+2.78%)
Dec 06, 2013 0.3600 0.3600 0.3600 0.3600 100 -0.02(-5.26%)
Dec 05, 2013 0.3800 0.3800 0.3800 0.3800 50,000 +0.04(+11.76%)
Dec 04, 2013 0.4000 0.4000 0.3400 0.3400 2,400 -0.06(-15.00%)
Dec 03, 2013 0.4100 0.4100 0.4000 0.4000 47,700 +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.