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

Mace Security International Inc (OP: MACE )

0.0363 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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, 2019 0.2051 0.2534 0.2050 0.2500 141,500 +0.02(+8.70%)
Dec 30, 2019 0.2100 0.2400 0.2050 0.2300 95,275 -0.01(-3.77%)
Dec 27, 2019 0.2200 0.2400 0.2010 0.2390 52,400 -0.01(-4.40%)
Dec 26, 2019 0.2250 0.2500 0.2010 0.2500 17,300 +0.00(+0.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 18, 2019 0.2010 0.2500 0.2010 0.2400 3,233 -0.01(-4.00%)
Dec 17, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.04%)
Dec 16, 2019 0.2151 0.2314 0.2151 0.2314 1,705 -0.01(-2.24%)
Dec 13, 2019 0.2367 0.2367 0.2367 0.2367 1,000 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2367 0.2200 0.2367 3,500 -0.01(-4.09%)
Dec 10, 2019 0.2468 0.2468 0.2468 0 -0.00(-1.28%)
Dec 09, 2019 0.2371 0.2500 0.2330 0.2500 3,000 +0.01(+4.17%)
Dec 06, 2019 0.2371 0.2400 0.2371 0.2400 2,000 -0.01(-3.81%)
Dec 05, 2019 0.2495 0.2495 0.2495 0.2495 1,000 +0.03(+11.88%)
Dec 04, 2019 0.2230 0.2230 0.2230 0.2230 11,000 -0.02(-10.01%)
Nov 29, 2019 0.2478 0.2478 0.2478 0 -0.00(-0.88%)
Nov 27, 2019 0.2298 0.2500 0.2298 0.2500 9,200 +0.00(+0.00%)
Nov 25, 2019 0.2500 0.2500 0.2500 0 +0.02(+7.30%)
Nov 22, 2019 0.2125 0.2470 0.2125 0.2330 10,400 -0.01(-5.67%)
Nov 21, 2019 0.2470 0.2470 0.2470 0.2470 2,500 +0.02(+7.02%)
Nov 20, 2019 0.2160 0.2330 0.2160 0.2308 2,355 +0.01(+4.91%)
Nov 19, 2019 0.2250 0.2300 0.2130 0.2200 89,300 -0.01(-2.22%)
Nov 18, 2019 0.2250 0.2250 0.2250 0.2250 7,500 -0.01(-5.26%)
Nov 15, 2019 0.2251 0.2375 0.2150 0.2375 48,700 -0.01(-4.92%)
Nov 13, 2019 0.2498 0.2498 0.2498 0 -0.02(-7.48%)
Nov 11, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 07, 2019 0.2700 0.2700 0.2700 0 -0.00(-0.84%)
Nov 04, 2019 0.2723 0.2723 0.2723 0 +0.00(+0.00%)
Oct 31, 2019 0.2723 0.2723 0.2723 0 +0.02(+8.92%)
Oct 30, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 29, 2019 0.2600 0.2600 0.2500 0.2500 15,102 -0.02(-7.06%)
Oct 25, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.46%)
Oct 21, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 16, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 15, 2019 0.2600 0.2600 0.2600 0.2600 125 -0.03(-9.47%)
Oct 07, 2019 0.2872 0.2872 0.2872 0 +0.03(+10.46%)
Oct 04, 2019 0.2872 0.2872 0.2600 0.2600 4,000 +0.00(+0.00%)
Oct 03, 2019 0.2600 0.2600 0.2600 0.2600 200 -0.04(-13.33%)
Sep 30, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.41%)
Sep 27, 2019 0.2901 0.2901 0.2901 0.2901 2,500 +0.03(+11.11%)
Sep 25, 2019 0.2611 0.2611 0.2611 0 -0.01(-2.94%)
Sep 18, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.46%)
Sep 17, 2019 0.2620 0.2620 0.2600 0.2600 379 -0.03(-11.11%)
Sep 16, 2019 0.2925 0.2925 0.2925 21 +0.00(+0.00%)
Sep 12, 2019 0.2925 0.2925 0.2925 0 +0.01(+3.36%)
Sep 11, 2019 0.2830 0.2830 0.2830 0.2830 5,000 +0.00(+0.35%)
Sep 10, 2019 0.2820 0.2820 0.2820 0.2820 2,000 +0.00(+0.00%)
Sep 09, 2019 0.2864 0.2864 0.2800 0.2820 5,520 -0.01(-2.76%)
Sep 04, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 03, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.03%)
Aug 30, 2019 0.3000 0.3000 0.2999 0.2999 1,000 +0.01(+4.68%)
Aug 28, 2019 0.2865 0.2865 0.2865 0 -0.01(-4.50%)
Aug 23, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2019 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Aug 21, 2019 0.3000 0.3299 0.3000 0.3000 5,262 +0.00(+0.00%)
Aug 19, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 16, 2019 0.3000 0.3000 0.3000 0.3000 17,800 +0.01(+3.27%)
Aug 15, 2019 0.2930 0.2930 0.2905 0.2905 500 +0.01(+1.93%)
Aug 13, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.98%)
Aug 12, 2019 0.3200 0.3200 0.2751 0.3064 8,300 -0.01(-4.25%)
Aug 09, 2019 0.2863 0.3200 0.2863 0.3200 5,600 +0.02(+6.67%)
Aug 08, 2019 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-11.76%)
Aug 05, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.11%)
Aug 01, 2019 0.3438 0.3438 0.3438 0 -0.03(-7.08%)
Jul 31, 2019 0.3218 0.3700 0.3100 0.3700 181,886 +0.07(+23.33%)
Jul 30, 2019 0.3000 0.3000 0.3000 0.3000 100,000 -0.03(-9.09%)
Jul 29, 2019 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Jul 26, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.2400 0.3300 57,768 +0.00(+1.38%)
Jul 24, 2019 0.3000 0.3300 0.3000 0.3255 8,400 +0.04(+13.02%)
Jul 23, 2019 0.3000 0.3000 0.2613 0.2880 9,558 -0.04(-12.09%)
Jul 22, 2019 0.2700 0.3300 0.2700 0.3276 344,504 +0.03(+9.20%)
Jul 17, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.85%)
Jul 16, 2019 0.2700 0.3120 0.2700 0.3120 29,251 -0.02(-5.45%)
Jul 12, 2019 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Jul 11, 2019 0.2900 0.2900 0.2900 48 +0.00(+0.00%)
Jul 10, 2019 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jul 09, 2019 0.3000 0.3000 0.3000 83 +0.00(+0.00%)
Jul 08, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.27%)
Jul 03, 2019 0.2905 0.2905 0.2905 0 -0.04(-11.97%)
Jul 02, 2019 0.3300 0.3300 0.3300 0.3300 550 -0.00(-0.75%)
Jun 28, 2019 0.3325 0.3325 0.3325 0 +0.04(+14.26%)
Jun 26, 2019 0.2910 0.2910 0.2910 0 -0.05(-15.21%)
Jun 24, 2019 0.3432 0.3432 0.3432 0 +0.07(+26.88%)
Jun 21, 2019 0.2850 0.2850 0.2705 0.2705 1,100 -0.01(-5.09%)
Jun 20, 2019 0.2800 0.2850 0.2800 0.2850 3,720 +0.00(+0.00%)
Jun 19, 2019 0.2850 0.2850 0.2850 0.2850 600 +0.00(+0.00%)
Jun 18, 2019 0.2850 0.2850 0.2850 0.2850 2,500 -0.00(-0.70%)
Jun 17, 2019 0.2870 0.2870 0.2870 0.2870 11,608 +0.00(+0.00%)
Jun 14, 2019 0.2870 0.2978 0.2870 0.2870 1,700 -0.00(-1.03%)
Jun 13, 2019 0.2900 0.3250 0.2891 0.2900 28,900 -0.01(-3.33%)
Jun 11, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 06, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 03, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 31, 2019 0.3100 0.3100 0.3100 0.3100 5,800 +0.03(+8.77%)
May 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 24, 2019 0.1301 0.2925 0.1301 0.2850 122,700 +0.02(+9.62%)
May 23, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
May 22, 2019 0.2171 0.2800 0.2171 0.2700 14,000 -0.01(-3.57%)
May 21, 2019 0.2800 0.2800 0.2800 0.2800 445 -0.00(-1.75%)
May 20, 2019 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
May 17, 2019 0.3000 0.3000 0.2900 0.3000 9,400 +0.01(+1.69%)
May 16, 2019 0.2900 0.2950 0.2900 0.2950 24,750 +0.01(+1.72%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 12,800 +0.00(+0.00%)
May 14, 2019 0.2810 0.2900 0.2700 0.2900 22,300 +0.01(+1.75%)
May 13, 2019 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.42%)
May 08, 2019 0.2810 0.2810 0.2810 0 -0.02(-7.29%)
May 07, 2019 0.2810 0.3050 0.2810 0.3031 6,301 -0.00(-0.62%)
May 06, 2019 0.3050 0.3050 0.3050 0.3050 200 +0.00(+0.00%)
May 01, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Apr 30, 2019 0.2972 0.3000 0.2800 0.3000 28,400 +0.00(+0.00%)
Apr 29, 2019 0.2900 0.3000 0.2900 0.3000 45,000 +0.02(+7.14%)
Apr 26, 2019 0.2895 0.2900 0.2800 0.2800 25,300 -0.03(-9.68%)
Apr 25, 2019 0.3008 0.3100 0.2600 0.3100 20,500 +0.01(+2.82%)
Apr 22, 2019 0.3015 0.3015 0.3015 0 -0.00(-1.15%)
Apr 18, 2019 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Apr 17, 2019 0.3000 0.3000 0.3000 0.3000 70,000 -0.00(-0.86%)
Apr 16, 2019 0.2953 0.3026 0.2953 0.3026 32,300 +0.00(+1.04%)
Apr 15, 2019 0.3100 0.3100 0.2949 0.2995 45,500 -0.03(-10.33%)
Apr 12, 2019 0.3340 0.3340 0.3290 0.3340 5,000 +0.03(+11.33%)
Apr 11, 2019 0.3500 0.3500 0.2800 0.3000 5,797 -0.01(-3.23%)
Apr 10, 2019 0.3580 0.3580 0.3100 0.3100 5,950 +0.02(+6.90%)
Apr 09, 2019 0.2900 0.2938 0.2900 0.2900 15,315 +0.00(+0.00%)
Apr 08, 2019 0.3046 0.3046 0.2900 0.2900 5,850 -0.02(-6.30%)
Apr 05, 2019 0.3095 0.3095 0.3095 0.3095 3,500 +0.00(+1.48%)
Apr 04, 2019 0.3095 0.3095 0.3050 0.3050 7,000 +0.02(+8.93%)
Apr 03, 2019 0.2950 0.3000 0.2800 0.2800 51,000 +0.00(+0.00%)
Apr 02, 2019 0.3300 0.3300 0.2800 0.2800 23,673 -0.05(-15.31%)
Apr 01, 2019 0.3306 0.3306 0.3306 0.3306 1,000 +0.02(+4.95%)
Mar 29, 2019 0.3570 0.3570 0.2810 0.3150 416,100 -0.01(-1.56%)
Mar 27, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 26, 2019 0.3000 0.3400 0.3000 0.3200 41,120 +0.00(+0.00%)
Mar 25, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Mar 20, 2019 0.3000 0.3000 0.3000 0 -0.03(-8.54%)
Mar 19, 2019 0.3000 0.3280 0.3000 0.3280 548 -0.03(-8.89%)
Mar 18, 2019 0.3000 0.3600 0.3000 0.3600 10,520 +0.04(+12.50%)
Mar 15, 2019 0.3000 0.3200 0.3000 0.3200 20,900 +0.02(+6.67%)
Mar 13, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 12, 2019 0.2900 0.2900 0.2900 0.2900 120 +0.00(+0.00%)
Mar 08, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 06, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 05, 2019 0.3400 0.3400 0.2830 0.3200 3,122 +0.00(+0.31%)
Feb 28, 2019 0.3190 0.3190 0.3190 0 +0.01(+2.90%)
Feb 27, 2019 0.3100 0.3100 0.3100 25 +0.00(+0.00%)
Feb 26, 2019 0.3108 0.3180 0.2700 0.3100 49,470 -0.01(-3.13%)
Feb 25, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Feb 22, 2019 0.3400 0.3400 0.3400 0.3400 7,500 +0.00(+0.00%)
Feb 21, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 20, 2019 0.3500 0.3500 0.3500 0.3500 9,030 +0.01(+2.94%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 14, 2019 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Feb 13, 2019 0.3400 0.3400 0.3400 0.3400 1,950 -0.02(-5.90%)
Feb 11, 2019 0.3613 0.3613 0.3613 0 -0.02(-4.92%)
Feb 07, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Feb 06, 2019 0.3300 0.3500 0.3300 0.3500 90,358 +0.01(+3.86%)
Feb 04, 2019 0.3370 0.3370 0.3370 0 +0.02(+5.31%)
Feb 01, 2019 0.3250 0.3300 0.3200 0.3200 38,500 -0.02(-5.88%)
Jan 31, 2019 0.3400 0.3400 0.3200 0.3400 2,940 +0.00(+0.00%)
Jan 29, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 28, 2019 0.3349 0.3400 0.3250 0.3400 80,600 +0.01(+2.87%)
Jan 25, 2019 0.3200 0.3349 0.3000 0.3305 161,300 -0.00(-1.34%)
Jan 24, 2019 0.2921 0.3400 0.2921 0.3350 82,962 +0.03(+8.06%)
Jan 22, 2019 0.3100 0.3100 0.3100 0 +0.04(+14.39%)
Jan 18, 2019 0.2730 0.2730 0.2710 0.2710 11,700 -0.01(-2.87%)
Jan 16, 2019 0.2790 0.2790 0.2790 0 -0.00(-0.18%)
Jan 15, 2019 0.2710 0.2795 0.2710 0.2795 7,350 +0.01(+3.14%)
Jan 14, 2019 0.2710 0.2800 0.2710 0.2710 19,000 -0.01(-3.04%)
Jan 11, 2019 0.3169 0.3169 0.2795 0.2795 15,100 -0.00(-0.85%)
Jan 10, 2019 0.2819 0.2819 0.2819 0.2819 10,000 +0.01(+4.41%)
Jan 09, 2019 0.2700 0.2810 0.2700 0.2700 40,960 -0.01(-1.82%)
Jan 08, 2019 0.2750 0.2750 0.2750 0.2750 9,177 -0.05(-16.51%)
Jan 07, 2019 0.2777 0.3294 0.2777 0.3294 3,850 +0.01(+3.78%)
Jan 04, 2019 0.2955 0.3174 0.2750 0.3174 7,000 +0.01(+2.39%)
Jan 03, 2019 0.2900 0.3100 0.2900 0.3100 4,323 +0.01(+3.33%)
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.