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

Mace Security International Inc (OP: MACE )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 28, 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 (%)
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%)
Oct 01, 2018 0.3200 0.3478 0.3200 0.3478 5,300 +0.02(+5.39%)
Sep 28, 2018 0.3288 0.3300 0.3100 0.3300 32,200 +0.02(+6.01%)
Sep 27, 2018 0.3113 0.3113 0.3113 0.3113 100 -0.00(-1.17%)
Sep 25, 2018 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Sep 24, 2018 0.3300 0.3300 0.3150 0.3150 5,000 -0.02(-4.55%)
Sep 21, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Sep 18, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 17, 2018 0.3100 0.3205 0.3100 0.3200 16,000 -0.01(-2.68%)
Sep 14, 2018 0.3150 0.3288 0.3150 0.3288 3,500 -0.00(-0.21%)
Sep 13, 2018 0.3123 0.3295 0.3123 0.3295 20,240 -0.00(-0.15%)
Sep 12, 2018 0.3300 0.3300 0.3300 0.3300 12,500 +0.01(+2.33%)
Sep 07, 2018 0.3225 0.3225 0.3225 0 +0.00(+0.62%)
Sep 06, 2018 0.3300 0.3300 0.3205 0.3205 1,550 -0.01(-2.88%)
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.