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 -0.0006 (-1.47%)
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 (%)
Sep 30, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Sep 28, 2015 0.3990 0.3990 0.3990 0 +0.03(+9.32%)
Sep 25, 2015 0.3650 0.3650 0.3650 0.3650 3,000 -0.02(-3.95%)
Sep 23, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 22, 2015 0.3600 0.4000 0.3600 0.4000 7,800 +0.04(+11.11%)
Sep 17, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Sep 16, 2015 0.3750 0.3750 0.3400 0.3750 5,350 +0.00(+0.00%)
Sep 15, 2015 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Sep 11, 2015 0.3750 0.3750 0.3750 0 -0.07(-14.77%)
Sep 08, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Sep 04, 2015 0.4200 0.4200 0.4200 0 +0.04(+12.00%)
Sep 03, 2015 0.4000 0.4000 0.3750 0.3750 10,600 -0.02(-6.23%)
Sep 02, 2015 0.3750 0.4000 0.3750 0.3999 10,000 -0.00(-0.03%)
Sep 01, 2015 0.4000 0.4000 0.4000 0.4000 1,127 +0.01(+2.56%)
Aug 31, 2015 0.3900 0.3900 0.3750 0.3900 11,452 +0.00(+0.00%)
Aug 27, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Aug 26, 2015 0.3900 0.3900 0.3701 0.3800 23,000 -0.02(-5.00%)
Aug 25, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.02(+5.26%)
Aug 24, 2015 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 21, 2015 0.3800 0.4199 0.3800 0.3800 3,650 +0.01(+1.33%)
Aug 20, 2015 0.3750 0.3750 0.3750 0.3750 100 -0.01(-1.32%)
Aug 17, 2015 0.3800 0.3800 0.3800 0 -0.04(-9.50%)
Aug 12, 2015 0.4199 0.4199 0.4199 0 +0.03(+7.67%)
Aug 11, 2015 0.3899 0.4200 0.3899 0.3900 26,450 +0.01(+1.30%)
Aug 10, 2015 0.4395 0.4395 0.3850 0.3850 25,500 -0.02(-3.75%)
Aug 07, 2015 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Aug 06, 2015 0.4000 0.4000 0.4000 0.4000 8,182 +0.05(+14.29%)
Aug 05, 2015 0.3501 0.3501 0.3500 0.3500 4,500 -0.02(-5.41%)
Aug 04, 2015 0.4047 0.4047 0.3700 0.3700 1,205 -0.01(-2.63%)
Jul 31, 2015 0.3800 0.3800 0.3800 118 -0.02(-5.00%)
Jul 29, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.29%)
Jul 28, 2015 0.3550 0.3799 0.3550 0.3799 10,000 +0.02(+7.01%)
Jul 27, 2015 0.3550 0.3550 0.3550 0.3550 500 +0.01(+1.43%)
Jul 24, 2015 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Jul 23, 2015 0.3200 0.3600 0.3200 0.3600 3,673 +0.00(+0.00%)
Jul 21, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 20, 2015 0.3700 0.3700 0.3700 0.3700 378 -0.01(-1.33%)
Jul 17, 2015 0.3750 0.3750 0.3750 0.3750 50,125 +0.01(+4.14%)
Jul 16, 2015 0.3601 0.3601 0.3601 0.3601 171 -0.03(-7.67%)
Jul 14, 2015 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Jul 13, 2015 0.3601 0.3650 0.3500 0.3650 15,963 -0.02(-3.95%)
Jul 09, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 08, 2015 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 06, 2015 0.3900 0.3900 0.3900 0 -0.00(-0.03%)
Jul 01, 2015 0.3901 0.3901 0.3901 0 -0.05(-11.34%)
Jun 30, 2015 0.3900 0.4400 0.3900 0.4400 2,000 +0.05(+12.82%)
Jun 26, 2015 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Jun 25, 2015 0.4400 0.4400 0.4200 0.4200 1,180 -0.01(-2.33%)
Jun 22, 2015 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
Jun 19, 2015 0.3800 0.3800 0.3800 0.3800 1,200 +0.00(+0.00%)
Jun 18, 2015 0.3800 0.3800 0.3800 0.3800 3,091 +0.00(+0.00%)
Jun 17, 2015 0.3800 0.3800 0.3800 0.3800 230 +0.01(+2.70%)
Jun 15, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 12, 2015 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-2.63%)
Jun 11, 2015 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-2.56%)
Jun 09, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 08, 2015 0.4000 0.4100 0.4000 0.4000 4,084 -0.01(-1.23%)
Jun 02, 2015 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Jun 01, 2015 0.4000 0.4249 0.3949 0.3950 65,643 -0.01(-1.25%)
May 29, 2015 0.4249 0.4249 0.4000 0.4000 40,889 -0.01(-3.38%)
May 28, 2015 0.4200 0.4249 0.4140 0.4140 44,150 -0.04(-7.98%)
May 27, 2015 0.4499 0.4499 0.4499 0.4499 1,000 +0.01(+1.12%)
May 22, 2015 0.4449 0.4449 0.4449 15 -0.00(-0.22%)
May 21, 2015 0.4459 0.4459 0.4459 0.4459 900 +0.00(+0.00%)
May 20, 2015 0.4091 0.4459 0.4060 0.4459 6,270 +0.04(+10.10%)
May 19, 2015 0.4001 0.4101 0.4001 0.4050 20,085 -0.04(-9.90%)
May 15, 2015 0.4495 0.4495 0.4495 0 +0.00(+0.11%)
May 14, 2015 0.4490 0.4490 0.4490 0.4490 970 +0.01(+2.05%)
May 13, 2015 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
May 12, 2015 0.4010 0.4500 0.4000 0.4500 24,287 +0.00(+0.22%)
May 08, 2015 0.4490 0.4490 0.4490 0 +0.05(+11.97%)
May 07, 2015 0.4200 0.4200 0.4010 0.4010 775 +0.00(+0.00%)
May 06, 2015 0.4010 0.4010 0.4010 0.4010 2,500 +0.00(+0.00%)
May 05, 2015 0.4010 0.4010 0.4010 0.4010 135 +0.01(+2.79%)
May 04, 2015 0.3901 0.3901 0.3901 0.3901 100 -0.03(-7.12%)
May 01, 2015 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Apr 30, 2015 0.4100 0.4200 0.3900 0.4200 15,419 +0.01(+2.44%)
Apr 29, 2015 0.4200 0.4200 0.4100 0.4100 2,500 -0.02(-4.65%)
Apr 28, 2015 0.4300 0.4300 0.4300 0.4300 3,635 +0.04(+9.41%)
Apr 27, 2015 0.4200 0.4200 0.3930 0.3930 73,535 -0.01(-1.75%)
Apr 24, 2015 0.4000 0.4000 0.4000 0.4000 3,090 +0.00(+0.00%)
Apr 23, 2015 0.4090 0.4090 0.4000 0.4000 10,865 +0.00(+0.00%)
Apr 22, 2015 0.4000 0.4000 0.4000 0.4000 1,150 -0.00(-0.25%)
Apr 21, 2015 0.4010 0.4010 0.4010 0.4010 1,000 +0.01(+1.52%)
Apr 20, 2015 0.4600 0.4600 0.3950 0.3950 1,300 -0.07(-14.13%)
Apr 17, 2015 0.4700 0.4700 0.4600 0.4600 300 -0.02(-4.17%)
Apr 16, 2015 0.4900 0.4900 0.4500 0.4800 1,100 +0.04(+9.09%)
Apr 15, 2015 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Apr 14, 2015 0.4400 0.4400 0.4400 0.4400 2,681 +0.04(+11.34%)
Apr 13, 2015 0.4000 0.4052 0.3952 0.3952 440 -0.04(-10.18%)
Apr 08, 2015 0.4400 0.4400 0.4400 0 +0.04(+11.34%)
Apr 07, 2015 0.4300 0.4300 0.3952 0.3952 5,950 +0.00(+0.03%)
Apr 06, 2015 0.3951 0.3951 0.3951 0.3951 230 -0.04(-10.20%)
Apr 02, 2015 0.4400 0.4400 0.4400 0 +0.05(+12.79%)
Apr 01, 2015 0.3901 0.3901 0.3901 0.3901 800 -0.04(-9.24%)
Mar 31, 2015 0.4398 0.4398 0.3900 0.4298 7,028 -0.01(-2.27%)
Mar 30, 2015 0.4398 0.4398 0.4398 0.4398 4,037 -0.00(-0.02%)
Mar 27, 2015 0.3952 0.4399 0.3952 0.4399 5,025 +0.01(+2.30%)
Mar 26, 2015 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Mar 25, 2015 0.3952 0.4300 0.3952 0.4300 4,600 +0.00(+0.00%)
Mar 24, 2015 0.4000 0.4300 0.4000 0.4300 7,000 +0.05(+13.16%)
Mar 23, 2015 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-3.80%)
Mar 20, 2015 0.4000 0.4000 0.3950 0.3950 7,500 +0.00(+0.00%)
Mar 19, 2015 0.4100 0.4100 0.3950 0.3950 16,200 -0.01(-1.25%)
Mar 17, 2015 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Mar 16, 2015 0.3950 0.3950 0.3900 0.3900 15,008 -0.01(-2.50%)
Mar 13, 2015 0.4000 0.4000 0.4000 0.4000 9,033 -0.02(-4.76%)
Mar 12, 2015 0.3900 0.4200 0.3900 0.4200 29,078 +0.03(+7.69%)
Mar 11, 2015 0.3800 0.3900 0.3800 0.3900 21,700 +0.02(+4.00%)
Mar 06, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 05, 2015 0.3800 0.3800 0.3800 0.3800 8,800 +0.00(+0.00%)
Mar 04, 2015 0.3800 0.3800 0.3800 0.3800 600 -0.02(-5.00%)
Mar 03, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Mar 02, 2015 0.4000 0.4000 0.4000 0.4000 14,561 +0.00(+0.00%)
Feb 27, 2015 0.4000 0.4000 0.4000 0.4000 491 +0.03(+6.67%)
Feb 26, 2015 0.3750 0.3750 0.3750 0.3750 345 -0.01(-1.32%)
Feb 24, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 23, 2015 0.3800 0.3800 0.3800 0.3800 1,300 +0.00(+0.00%)
Feb 19, 2015 0.3800 0.3800 0.3800 0 -0.02(-4.98%)
Feb 17, 2015 0.3999 0.3999 0.3999 0 +0.01(+3.87%)
Feb 12, 2015 0.3850 0.3850 0.3850 0 +0.00(+1.29%)
Feb 11, 2015 0.3801 0.3801 0.3801 0.3801 100 +0.00(+0.00%)
Feb 10, 2015 0.3801 0.3801 0.3801 0.3801 755 -0.00(-0.03%)
Feb 09, 2015 0.3700 0.3802 0.3700 0.3802 700 -0.04(-9.26%)
Feb 06, 2015 0.4100 0.4190 0.4100 0.4190 12,491 +0.02(+4.75%)
Feb 05, 2015 0.3700 0.4000 0.3700 0.4000 4,830 +0.01(+1.27%)
Feb 04, 2015 0.3700 0.3950 0.3700 0.3950 335,654 +0.02(+5.33%)
Feb 02, 2015 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jan 30, 2015 0.4000 0.4000 0.4000 0.4000 965 -0.02(-4.76%)
Jan 29, 2015 0.3550 0.4200 0.3550 0.4200 57,280 +0.04(+12.00%)
Jan 28, 2015 0.3500 0.3750 0.3500 0.3750 186,780 +0.03(+7.14%)
Jan 27, 2015 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.77%)
Jan 23, 2015 0.3795 0.3795 0.3795 0 +0.03(+8.43%)
Jan 22, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 21, 2015 0.3500 0.3500 0.3500 0.3500 250 -0.03(-7.77%)
Jan 16, 2015 0.3795 0.3795 0.3795 40 -0.00(-0.13%)
Jan 15, 2015 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Jan 13, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.67%)
Jan 08, 2015 0.3701 0.3701 0.3701 0.3701 1,465 +0.00(+0.00%)
Jan 06, 2015 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jan 05, 2015 0.3875 0.4000 0.3875 0.4000 2,500 +0.02(+5.26%)
Jan 02, 2015 0.3800 0.3800 0.3800 0.3800 2,501 +0.00(+0.00%)
Dec 31, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2014 0.3750 0.4000 0.3750 0.3800 14,791 +0.00(+0.00%)
Dec 29, 2014 0.3800 0.4100 0.3700 0.3800 59,783 -0.04(-9.52%)
Dec 26, 2014 0.3830 0.4200 0.3830 0.4200 7,772 +0.04(+9.66%)
Dec 24, 2014 0.3830 0.3830 0.3830 0 +0.00(+0.26%)
Dec 23, 2014 0.3820 0.4100 0.3820 0.3820 26,335 +0.00(+0.00%)
Dec 22, 2014 0.3820 0.3820 0.3820 0.3820 1,015 +0.00(+0.53%)
Dec 19, 2014 0.4099 0.4100 0.3800 0.3800 2,016 -0.03(-7.29%)
Dec 18, 2014 0.3801 0.4099 0.3710 0.4099 7,829 +0.01(+2.47%)
Dec 16, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Dec 12, 2014 0.3999 0.4000 0.3999 0.4000 50,200 +0.01(+2.56%)
Dec 11, 2014 0.3601 0.3900 0.3601 0.3900 8,700 +0.00(+0.00%)
Dec 09, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 08, 2014 0.3900 0.3900 0.3825 0.3900 9,835 +0.00(+0.00%)
Dec 05, 2014 0.4000 0.4000 0.3900 0.3900 59,000 -0.01(-1.27%)
Dec 02, 2014 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 01, 2014 0.3900 0.3900 0.3900 0.3900 50,000 +0.01(+2.63%)
Nov 28, 2014 0.3800 0.3800 0.3800 0.3800 1,300 -0.01(-2.56%)
Nov 26, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 25, 2014 0.3600 0.3900 0.3600 0.3900 275 +0.02(+5.41%)
Nov 24, 2014 0.3700 0.3700 0.3700 0.3700 63,000 -0.02(-5.13%)
Nov 20, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 18, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 17, 2014 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+3.72%)
Nov 14, 2014 0.3760 0.3760 0.3760 0.3760 2,700 -0.01(-3.59%)
Nov 13, 2014 0.3900 0.3900 0.3900 0.3900 14,500 +0.02(+5.12%)
Nov 12, 2014 0.3600 0.3710 0.3600 0.3710 1,350 +0.01(+2.77%)
Nov 10, 2014 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Nov 07, 2014 0.3610 0.3610 0.3610 0.3610 600 -0.03(-7.44%)
Nov 05, 2014 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Nov 04, 2014 0.3550 0.3550 0.3550 0.3550 2,765 +0.00(+0.00%)
Nov 03, 2014 0.3550 0.3550 0.3550 0.3550 1,000 -0.05(-11.25%)
Oct 31, 2014 0.4000 0.4000 0.3600 0.4000 54,350 -0.01(-1.23%)
Oct 29, 2014 0.4050 0.4050 0.4050 0 +0.00(+0.25%)
Oct 27, 2014 0.4040 0.4040 0.4040 0 +0.02(+6.04%)
Oct 24, 2014 0.3810 0.3810 0.3810 0.3810 835 -0.01(-2.31%)
Oct 22, 2014 0.3900 0.3900 0.3900 0.3900 3,700 +0.00(+0.00%)
Oct 21, 2014 0.3895 0.3900 0.3895 0.3900 23,000 +0.00(+0.00%)
Oct 20, 2014 0.3890 0.3900 0.3890 0.3900 23,000 +0.00(+0.26%)
Oct 17, 2014 0.3700 0.3890 0.3300 0.3890 45,500 +0.00(+0.00%)
Oct 16, 2014 0.3300 0.3890 0.3300 0.3890 27,000 -0.00(-0.26%)
Oct 15, 2014 0.3300 0.3900 0.3300 0.3900 15,080 +0.05(+14.71%)
Oct 14, 2014 0.3400 0.3400 0.3400 0.3400 3,500 -0.02(-5.56%)
Oct 10, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 09, 2014 0.3700 0.3700 0.3400 0.3500 3,460 +0.01(+2.97%)
Oct 07, 2014 0.3399 0.3399 0.3399 0 +0.02(+6.22%)
Oct 06, 2014 0.3201 0.3201 0.3200 0.3200 4,000 -0.04(-12.30%)
Oct 03, 2014 0.3650 0.3650 0.3500 0.3649 2,745 +0.01(+4.26%)
Oct 02, 2014 0.3500 0.3500 0.3500 0.3500 500 +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.