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

Mace Security International Inc (OP: MACE )

0.0351 -0.0012 (-3.31%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 23, 2012 0.1800 0.1800 0.1800 0 -0.01(-4.26%)
Feb 22, 2012 0.1870 0.1880 0.1810 0.1880 22,200 +0.02(+10.59%)
Feb 21, 2012 0.1700 0.1700 0.1700 0.1700 60,800 +0.00(+0.00%)
Feb 17, 2012 0.1700 0.1700 0.1700 0.1700 2,222 +0.00(+0.00%)
Feb 16, 2012 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Feb 15, 2012 0.1700 0.1700 0.1700 0.1700 6,200 +0.00(+0.00%)
Feb 14, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 13, 2012 0.1600 0.1700 0.1600 0.1700 17,035 +0.01(+6.25%)
Feb 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 08, 2012 0.1600 0.1600 0.1600 0.1600 100 -0.01(-3.61%)
Feb 07, 2012 0.1660 0.1660 0.1660 0.1660 10,552 -0.00(-2.35%)
Feb 06, 2012 0.1700 0.1700 0.1700 0.1700 9,300 +0.01(+3.03%)
Feb 03, 2012 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Feb 02, 2012 0.1650 0.1650 0.1650 0.1650 1,100 +0.00(+0.00%)
Feb 01, 2012 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-8.33%)
Jan 31, 2012 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+9.09%)
Jan 30, 2012 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Jan 26, 2012 0.1650 0.1650 0.1650 0.1650 0 -0.01(-3.51%)
Jan 25, 2012 0.1710 0.1710 0.1710 0.1710 9,250 -0.02(-10.00%)
Jan 24, 2012 0.1710 0.1900 0.1710 0.1900 400 +0.00(+0.00%)
Jan 19, 2012 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jan 18, 2012 0.1700 0.1880 0.1550 0.1880 27,350 +0.00(+0.53%)
Jan 17, 2012 0.1600 0.1870 0.1600 0.1870 31,500 +0.03(+16.87%)
Jan 13, 2012 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jan 12, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jan 11, 2012 0.1750 0.1750 0.1750 0.1750 8,000 -0.02(-7.89%)
Jan 10, 2012 0.1500 0.1900 0.1500 0.1900 2,445 +0.01(+2.70%)
Jan 05, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 03, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 30, 2011 0.1650 0.1900 0.1200 0.1850 895,008 +0.01(+8.82%)
Dec 29, 2011 0.1600 0.1800 0.1600 0.1700 64,735 +0.01(+6.25%)
Dec 28, 2011 0.1700 0.1725 0.1600 0.1600 37,516 +0.00(+1.52%)
Dec 27, 2011 0.1400 0.1600 0.1400 0.1576 50,245 +0.01(+4.37%)
Dec 23, 2011 0.1500 0.1600 0.1350 0.1510 241,560 +0.01(+7.86%)
Dec 21, 2011 0.1400 0.1400 0.1400 0.1400 11,800 +0.00(+0.00%)
Dec 20, 2011 0.1400 0.1500 0.1400 0.1400 6,800 -0.02(-12.50%)
Dec 19, 2011 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Dec 16, 2011 0.1410 0.1700 0.1410 0.1700 2,100 +0.03(+21.43%)
Dec 15, 2011 0.1400 0.1400 0.1400 0.1400 100 -0.03(-17.65%)
Dec 13, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 02, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 01, 2011 0.1400 0.1500 0.1400 0.1500 1,675 +0.00(+0.00%)
Nov 30, 2011 0.1300 0.1500 0.1200 0.1500 3,350 +0.00(+0.00%)
Nov 29, 2011 0.1600 0.1600 0.1300 0.1500 8,855 -0.01(-6.25%)
Nov 28, 2011 0.1600 0.1600 0.1600 0.1600 20,500 +0.01(+6.67%)
Nov 23, 2011 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 21, 2011 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 18, 2011 0.1400 0.1600 0.1400 0.1400 44,418 +0.01(+7.69%)
Nov 17, 2011 0.1250 0.1300 0.1250 0.1300 5,100 +0.00(+0.00%)
Nov 16, 2011 0.1300 0.1300 0.1300 0.1300 600 +0.00(+0.00%)
Nov 15, 2011 0.1300 0.1300 0.1300 0.1300 760 +0.00(+0.00%)
Nov 14, 2011 0.1400 0.1400 0.1300 0.1300 22,500 +0.00(+0.00%)
Nov 11, 2011 0.1300 0.1400 0.1250 0.1300 75,300 -0.02(-13.33%)
Nov 10, 2011 0.1460 0.1500 0.1450 0.1500 144,400 -0.01(-6.25%)
Nov 08, 2011 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 07, 2011 0.1500 0.1500 0.1451 0.1500 13,750 +0.00(+2.74%)
Nov 04, 2011 0.1460 0.1460 0.1460 0.1460 2,754 +0.00(+0.00%)
Nov 03, 2011 0.1500 0.1500 0.1460 0.1460 7,000 -0.00(-2.67%)
Nov 02, 2011 0.1600 0.1600 0.1500 0.1500 15,000 -0.01(-6.25%)
Nov 01, 2011 0.1451 0.1600 0.1451 0.1600 11,500 +0.01(+6.67%)
Oct 31, 2011 0.1500 0.1500 0.1500 0.1500 200 -0.01(-3.85%)
Oct 28, 2011 0.1550 0.1560 0.1550 0.1560 7,500 -0.03(-17.46%)
Oct 27, 2011 0.1600 0.1890 0.1600 0.1890 6,300 +0.03(+18.12%)
Oct 25, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2011 0.1600 0.1600 0.1600 0.1600 20,500 -0.01(-5.88%)
Oct 21, 2011 0.1550 0.1700 0.1523 0.1700 158,980 +0.01(+8.97%)
Oct 20, 2011 0.1560 0.1560 0.1560 0.1560 200 +0.00(+0.65%)
Oct 18, 2011 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 17, 2011 0.1550 0.1550 0.1550 0.1550 500 -0.04(-18.42%)
Oct 11, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 10, 2011 0.1522 0.1700 0.1522 0.1700 25,000 -0.02(-10.53%)
Oct 06, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 05, 2011 0.1900 0.1900 0.1900 0.1900 430 +0.02(+8.57%)
Oct 04, 2011 0.1530 0.1750 0.1522 0.1750 116,000 -0.02(-10.26%)
Oct 03, 2011 0.1950 0.1950 0.1950 0.1950 300 +0.00(+0.00%)
Sep 30, 2011 0.1522 0.1950 0.1522 0.1950 2,500 +0.00(+0.00%)
Sep 29, 2011 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Sep 27, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 26, 2011 0.1900 0.1950 0.1900 0.1950 3,000 +0.00(+0.00%)
Sep 23, 2011 0.1900 0.1950 0.1900 0.1950 4,500 -0.00(-1.02%)
Sep 21, 2011 0.1970 0.1970 0.1970 0 -0.00(-1.50%)
Sep 20, 2011 0.2000 0.2000 0.2000 0.2000 26,000 -0.03(-12.28%)
Sep 19, 2011 0.1970 0.2280 0.1970 0.2280 1,900 +0.00(+0.00%)
Sep 14, 2011 0.2280 0.2280 0.2280 0.2280 0 +0.00(+0.00%)
Sep 13, 2011 0.1970 0.2280 0.1970 0.2280 1,600 +0.00(+0.00%)
Sep 12, 2011 0.1970 0.2280 0.1970 0.2280 1,700 +0.00(+0.00%)
Sep 09, 2011 0.2280 0.2280 0.1970 0.2280 18,968 +0.01(+3.64%)
Sep 08, 2011 0.2200 0.2280 0.2200 0.2200 19,360 -0.01(-3.51%)
Sep 07, 2011 0.1900 0.2280 0.1900 0.2280 2,000 +0.00(+0.00%)
Sep 06, 2011 0.2280 0.2280 0.2280 0.2280 1,000 +0.00(+0.00%)
Sep 02, 2011 0.1970 0.2280 0.1970 0.2280 3,200 +0.00(+0.00%)
Sep 01, 2011 0.2280 0.2280 0.2280 0.2280 1,200 +0.00(+0.00%)
Aug 31, 2011 0.1970 0.2280 0.1970 0.2280 6,900 +0.01(+3.64%)
Aug 30, 2011 0.1970 0.2280 0.1970 0.2200 3,600 -0.01(-3.51%)
Aug 29, 2011 0.2280 0.2280 0.2280 0.2280 243 +0.00(+0.00%)
Aug 26, 2011 0.1970 0.2280 0.1970 0.2280 1,000 +0.00(+0.00%)
Aug 25, 2011 0.2280 0.2280 0.2280 0.2280 1,000 +0.00(+0.00%)
Aug 24, 2011 0.2280 0.2280 0.2000 0.2280 66,400 +0.01(+3.64%)
Aug 23, 2011 0.2000 0.2200 0.2000 0.2200 20,850 +0.00(+0.00%)
Aug 19, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 18, 2011 0.2000 0.2200 0.1970 0.2200 5,921 +0.02(+8.91%)
Aug 17, 2011 0.2280 0.2280 0.1970 0.2020 8,400 -0.00(-2.42%)
Aug 16, 2011 0.2070 0.2070 0.2070 0.2070 100 -0.02(-9.21%)
Aug 15, 2011 0.2000 0.2280 0.1970 0.2280 98,986 +0.03(+15.44%)
Aug 12, 2011 0.1950 0.1995 0.1950 0.1975 79,300 -0.00(-1.00%)
Aug 11, 2011 0.1995 0.1995 0.1995 0.1995 1,400 -0.00(-0.25%)
Aug 09, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+2.51%)
Aug 08, 2011 0.2000 0.2200 0.1951 0.1951 207,562 +0.00(+0.00%)
Aug 05, 2011 0.2000 0.2000 0.1951 0.1951 8,300 -0.01(-2.55%)
Aug 04, 2011 0.2002 0.2002 0.2002 0.2002 81,584 -0.03(-12.96%)
Aug 03, 2011 0.2002 0.2300 0.2002 0.2300 68,509 +0.03(+14.89%)
Aug 01, 2011 0.2002 0.2002 0.2002 0 +0.01(+2.61%)
Jul 29, 2011 0.1951 0.1951 0.1951 0.1951 250 -0.00(-0.05%)
Jul 28, 2011 0.1951 0.1952 0.1951 0.1952 4,391 -0.03(-15.13%)
Jul 27, 2011 0.1951 0.2300 0.1951 0.2300 1,500 +0.03(+17.89%)
Jul 26, 2011 0.1951 0.2000 0.1951 0.1951 5,883 -0.00(-2.45%)
Jul 25, 2011 0.2389 0.2389 0.2000 0.2000 152,797 -0.00(-0.15%)
Jul 22, 2011 0.1989 0.2003 0.1970 0.2003 358,763 +0.00(+0.05%)
Jul 21, 2011 0.2002 0.2003 0.2002 0.2002 138,611 +0.00(+0.00%)
Jul 20, 2011 0.2100 0.2100 0.2002 0.2002 30,270 +0.00(+0.00%)
Jul 19, 2011 0.2002 0.2002 0.2002 0.2002 100 +0.00(+0.00%)
Jul 18, 2011 0.2090 0.2090 0.2002 0.2002 7,872 -0.01(-6.88%)
Jul 14, 2011 0.2150 0.2150 0.2150 0 +0.00(+1.90%)
Jul 13, 2011 0.2390 0.2390 0.2110 0.2110 7,550 -0.03(-12.08%)
Jul 12, 2011 0.2050 0.2400 0.2050 0.2400 2,031 -0.01(-4.00%)
Jul 07, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 06, 2011 0.2300 0.2500 0.2000 0.2500 1,500 +0.01(+4.17%)
Jul 05, 2011 0.2500 0.2500 0.2400 0.2400 59,900 -0.01(-4.00%)
Jul 01, 2011 0.2500 0.2500 0.2500 0.2500 148,600 -0.01(-1.96%)
Jun 30, 2011 0.2600 0.2600 0.2550 0.2550 42,000 -0.01(-3.77%)
Jun 29, 2011 0.2550 0.2700 0.2500 0.2650 73,295 +0.01(+3.92%)
Jun 28, 2011 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Jun 27, 2011 0.2500 0.2600 0.2500 0.2550 153,800 -0.01(-3.77%)
Jun 23, 2011 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jun 22, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 21, 2011 0.1500 0.2700 0.1500 0.2500 80,425 +0.00(+0.00%)
Jun 20, 2011 0.2500 0.2500 0.2500 0.2500 200 -0.02(-7.41%)
Jun 17, 2011 0.2500 0.2700 0.2500 0.2700 3,403 +0.00(+0.00%)
Jun 15, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 13, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 10, 2011 0.2300 0.2700 0.2300 0.2700 5,000 +0.02(+8.00%)
Jun 09, 2011 0.2300 0.2500 0.2300 0.2500 4,300 +0.02(+8.70%)
Jun 07, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 06, 2011 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jun 03, 2011 0.2300 0.2300 0.2300 0.2300 3,500 -0.03(-11.54%)
May 24, 2011 0.2200 0.2600 0.2200 0.2600 13,250 +0.02(+8.33%)
May 23, 2011 0.2500 0.2650 0.2400 0.2400 35,100 -0.01(-4.00%)
May 20, 2011 0.2800 0.2800 0.2500 0.2500 132,400 -0.03(-10.71%)
May 19, 2011 0.2900 0.2900 0.2800 0.2800 43,515 -0.05(-15.02%)
May 18, 2011 0.3295 0.3295 0.3295 0.3295 1,430 +0.00(+1.38%)
May 17, 2011 0.2900 0.3250 0.2900 0.3250 5,550 -0.00(-1.37%)
May 16, 2011 0.2900 0.3295 0.2900 0.3295 1,000 +0.01(+2.97%)
May 13, 2011 0.3000 0.3200 0.2900 0.3200 9,456 +0.00(+0.95%)
May 12, 2011 0.3000 0.3245 0.3000 0.3170 45,710 -0.00(-0.94%)
May 11, 2011 0.3200 0.3200 0.3100 0.3200 29,766 +0.00(+0.00%)
May 10, 2011 0.3100 0.3300 0.3000 0.3200 164,420 +0.00(+0.00%)
May 09, 2011 0.3200 0.3200 0.3200 0.3200 2,250 +0.03(+10.34%)
May 05, 2011 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 04, 2011 0.2900 0.3000 0.2900 0.3000 6,000 +0.00(+0.00%)
May 03, 2011 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
May 02, 2011 0.3800 0.3800 0.2950 0.3000 8,250 +0.00(+0.00%)
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%)
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.