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

Mace Security International Inc (OP: MACE )

0.0392 -0.0077 (-16.42%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 14, 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 (%)
Mar 31, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Mar 30, 2017 0.4000 0.4000 0.3900 0.3900 2,922 -0.01(-2.50%)
Mar 29, 2017 0.3900 0.4000 0.3900 0.4000 6,661 +0.01(+2.56%)
Mar 27, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 24, 2017 0.3977 0.3977 0.3900 0.3900 5,500 +0.00(+0.00%)
Mar 22, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 20, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 17, 2017 0.3900 0.3900 0.3900 0.3900 10,001 +0.00(+0.00%)
Mar 16, 2017 0.3900 0.3900 0.3900 0.3900 1,282 +0.03(+8.33%)
Mar 15, 2017 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Mar 14, 2017 0.3600 0.3600 0.3600 0.3600 4,864 -0.03(-7.69%)
Mar 09, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 08, 2017 0.3800 0.3900 0.3700 0.3900 28,750 +0.01(+2.36%)
Mar 07, 2017 0.3819 0.3819 0.3810 0.3810 5,000 +0.00(+0.00%)
Mar 06, 2017 0.2662 0.4000 0.2662 0.3810 32,156 -0.02(-4.75%)
Mar 03, 2017 0.3960 0.4000 0.3960 0.4000 4,716 +0.00(+0.00%)
Mar 02, 2017 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+1.01%)
Mar 01, 2017 0.4000 0.4000 0.3960 0.3960 545 -0.00(-0.88%)
Feb 28, 2017 0.3995 0.3996 0.3995 0.3995 29,700 +0.00(+0.00%)
Feb 24, 2017 0.3995 0.3995 0.3995 0 +0.01(+1.65%)
Feb 23, 2017 0.3930 0.3930 0.3930 0.3930 1,000 -0.00(-0.02%)
Feb 22, 2017 0.3931 0.3931 0.3931 0.3931 1,000 +0.01(+3.17%)
Feb 21, 2017 0.3860 0.3860 0.3810 0.3810 4,400 -0.03(-7.07%)
Feb 17, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 16, 2017 0.3850 0.4000 0.3850 0.4000 3,683 +0.02(+6.38%)
Feb 15, 2017 0.3760 0.3760 0.3760 0.3760 100 +0.00(+0.00%)
Feb 14, 2017 0.3760 0.3760 0.3760 0.3760 400 +0.00(+0.00%)
Feb 09, 2017 0.3760 0.3760 0.3760 1 -0.02(-6.00%)
Feb 07, 2017 0.4000 0.4000 0.4000 20 +0.03(+7.82%)
Feb 06, 2017 0.3710 0.3710 0.3710 0.3710 1,780 -0.02(-4.85%)
Feb 03, 2017 0.3820 0.3900 0.3710 0.3899 62,601 +0.01(+2.34%)
Feb 02, 2017 0.3810 0.3810 0.3810 0.3810 3,599 -0.02(-4.75%)
Feb 01, 2017 0.3900 0.4000 0.3900 0.4000 6,565 +0.01(+2.56%)
Jan 31, 2017 0.3900 0.3900 0.3900 0.3900 300 +0.01(+3.31%)
Jan 30, 2017 0.3750 0.3825 0.3750 0.3775 4,353 +0.00(+0.67%)
Jan 27, 2017 0.3750 0.3750 0.3750 0.3750 3,000 -0.00(-0.27%)
Jan 26, 2017 0.3760 0.3830 0.3760 0.3760 17,600 -0.00(-1.05%)
Jan 24, 2017 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Jan 23, 2017 0.3850 0.3850 0.3800 0.3800 8,001 +0.00(+0.00%)
Jan 20, 2017 0.3800 0.3800 0.3800 0.3800 3,100 -0.01(-2.56%)
Jan 19, 2017 0.3900 0.3900 0.3900 0.3900 5,490 +0.00(+0.00%)
Jan 18, 2017 0.4200 0.4200 0.3900 0.3900 81,450 -0.03(-7.12%)
Jan 17, 2017 0.4200 0.4200 0.4199 0.4199 10,000 +0.01(+2.41%)
Jan 12, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.53%)
Jan 11, 2017 0.3999 0.3999 0.3999 0.3999 2,605 +0.00(+0.00%)
Jan 10, 2017 0.3999 0.3999 0.3999 0.3999 1,000 -0.02(-4.67%)
Jan 09, 2017 0.4195 0.4195 0.4195 0.4195 7,317 +0.01(+2.32%)
Jan 06, 2017 0.4100 0.4100 0.4100 0.4100 7,500 +0.01(+2.53%)
Jan 05, 2017 0.4200 0.4200 0.3999 0.3999 600 -0.02(-4.79%)
Jan 04, 2017 0.4000 0.4200 0.4000 0.4200 12,500 +0.02(+5.03%)
Jan 03, 2017 0.3999 0.3999 0.3999 0.3999 10,000 -0.01(-2.46%)
Dec 30, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 29, 2016 0.3900 0.4100 0.3900 0.4100 11,300 +0.00(+0.00%)
Dec 28, 2016 0.3900 0.4100 0.3900 0.4100 16,543 +0.02(+5.13%)
Dec 27, 2016 0.3700 0.3900 0.3700 0.3900 21,758 +0.01(+2.63%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 21, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2016 0.3600 0.3600 0.3550 0.3550 10,000 -0.01(-1.39%)
Dec 19, 2016 0.3700 0.3710 0.3600 0.3600 19,950 -0.01(-2.70%)
Dec 16, 2016 0.3760 0.3794 0.3700 0.3700 29,500 -0.03(-7.50%)
Dec 14, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 13, 2016 0.4000 0.4100 0.3900 0.4100 21,700 +0.03(+9.04%)
Dec 12, 2016 0.3760 0.3760 0.3760 0.3760 1,500 -0.00(-1.05%)
Dec 09, 2016 0.3800 0.3800 0.3800 0.3800 46,210 -0.01(-2.56%)
Dec 07, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 4,860 +0.00(+0.00%)
Dec 05, 2016 0.4000 0.4150 0.4000 0.4000 15,142 -0.01(-2.44%)
Dec 02, 2016 0.4100 0.4100 0.4100 0.4100 463 +0.02(+5.13%)
Dec 01, 2016 0.3750 0.3900 0.3750 0.3900 1,330 +0.01(+3.72%)
Nov 30, 2016 0.4000 0.4000 0.3760 0.3760 589 +0.00(+0.00%)
Nov 29, 2016 0.3850 0.3850 0.3760 0.3760 19,236 -0.01(-3.59%)
Nov 28, 2016 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Nov 25, 2016 0.3850 0.3900 0.3850 0.3900 1,100 +0.01(+1.30%)
Nov 23, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Nov 22, 2016 0.3900 0.3900 0.3760 0.3850 416,917 +0.01(+2.39%)
Nov 21, 2016 0.3900 0.3900 0.3760 0.3760 15,256 -0.01(-2.04%)
Nov 18, 2016 0.3900 0.3900 0.3828 0.3838 26,383 -0.00(-1.11%)
Nov 17, 2016 0.3882 0.3820 0.3882 200 +0.01(+1.61%)
Nov 16, 2016 0.4200 0.4200 0.3810 0.3820 14,275 -0.03(-7.95%)
Nov 15, 2016 0.4200 0.3750 0.4150 118,829 +0.04(+10.67%)
Nov 14, 2016 0.3750 0.3750 0.3750 0.3750 5,000 -0.02(-3.85%)
Nov 11, 2016 0.4000 0.4000 0.3900 0.3900 15,350 -0.01(-2.50%)
Nov 08, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.04%)
Nov 07, 2016 0.3920 0.3920 0.3920 0.3920 2,080 +0.00(+0.00%)
Nov 04, 2016 0.3920 0.3920 0.3920 0.3920 13,000 +0.00(+0.26%)
Nov 03, 2016 0.3910 0.3910 0.3910 0.3910 750 +0.00(+0.26%)
Nov 02, 2016 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.26%)
Nov 01, 2016 0.3910 0.4200 0.3700 0.3990 55,750 -0.02(-4.55%)
Oct 31, 2016 0.4180 0.4180 0.4180 0.4180 500 +0.02(+4.50%)
Oct 27, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Oct 21, 2016 0.3990 0.3990 0.3990 0 +0.01(+2.31%)
Oct 20, 2016 0.4054 0.4054 0.3810 0.3900 33,500 -0.01(-2.74%)
Oct 17, 2016 0.4010 0.4010 0.4010 0 -0.02(-4.52%)
Oct 14, 2016 0.4200 0.4200 0.4200 0.4200 2,500 +0.02(+4.74%)
Oct 12, 2016 0.4010 0.4010 0.4010 0 -0.02(-4.52%)
Oct 06, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 03, 2016 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.02%)
Sep 29, 2016 0.4199 0.4199 0.4199 0.4199 100 +0.00(+0.00%)
Sep 28, 2016 0.4199 0.4199 0.4199 0.4199 0 +0.00(+0.00%)
Sep 27, 2016 0.3850 0.4199 0.3850 0.4199 1,210 +0.00(+0.00%)
Sep 23, 2016 0.4199 0.4199 0.4199 0 -0.00(-0.02%)
Sep 22, 2016 0.3850 0.4200 0.3850 0.4200 26,460 +0.00(+0.02%)
Sep 20, 2016 0.4199 0.4199 0.4199 50 +0.04(+10.21%)
Sep 14, 2016 0.3810 0.3810 0.3810 0 +0.00(+0.26%)
Sep 13, 2016 0.3800 0.3800 0.3800 0.3800 500 -0.04(-9.09%)
Sep 12, 2016 0.3810 0.4180 0.3800 0.4180 25,200 -0.00(-0.24%)
Sep 09, 2016 0.3810 0.4190 0.3810 0.4190 12,126 +0.02(+4.75%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 -0.00(-0.25%)
Aug 31, 2016 0.4010 0.4010 0.4010 25 -0.01(-2.72%)
Aug 25, 2016 0.4122 0.4122 0.4122 0 +0.00(+0.54%)
Aug 24, 2016 0.4123 0.4123 0.4100 0.4100 401 -0.03(-7.66%)
Aug 23, 2016 0.4100 0.4590 0.4100 0.4440 55,200 +0.06(+16.84%)
Aug 19, 2016 0.3800 0.3800 0.3800 0 -0.07(-15.03%)
Aug 18, 2016 0.4000 0.4472 0.4000 0.4472 300 -0.00(-0.40%)
Aug 17, 2016 0.4290 0.4490 0.4289 0.4490 74,854 +0.02(+4.66%)
Aug 16, 2016 0.4290 0.4290 0.4290 0.4290 25,000 -0.00(-0.23%)
Aug 15, 2016 0.4300 0.4300 0.4300 0.4300 10,054 -0.04(-8.51%)
Aug 11, 2016 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Aug 10, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Aug 09, 2016 0.4200 0.4595 0.4200 0.4500 86,148 +0.03(+7.14%)
Aug 08, 2016 0.4200 0.4200 0.4099 0.4200 154,165 +0.00(+0.00%)
Aug 05, 2016 0.3900 0.4200 0.3900 0.4200 92,523 +0.00(+0.00%)
Aug 04, 2016 0.3800 0.4200 0.3800 0.4200 60,149 +0.07(+20.00%)
Aug 01, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 29, 2016 0.3850 0.3850 0.3550 0.3550 1,270 -0.01(-1.39%)
Jul 27, 2016 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 21, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jul 20, 2016 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-1.39%)
Jul 19, 2016 0.3550 0.3600 0.3550 0.3600 3,000 -0.02(-6.25%)
Jul 18, 2016 0.3840 0.3840 0.3840 0.3840 500 +0.02(+6.43%)
Jul 12, 2016 0.3608 0.3608 0.3608 0 -0.02(-4.55%)
Jul 11, 2016 0.3780 0.3780 0.3780 0.3780 700 +0.02(+4.13%)
Jul 08, 2016 0.3600 0.3630 0.3600 0.3630 6,528 +0.01(+2.25%)
Jul 07, 2016 0.3550 0.3550 0.3550 0.3550 6,565 +0.01(+1.43%)
Jul 01, 2016 0.3500 0.3500 0.3500 0 -0.03(-8.38%)
Jun 30, 2016 0.3850 0.3850 0.3550 0.3820 6,056 +0.03(+9.14%)
Jun 28, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2016 0.3578 0.3578 0.3500 0.3500 2,032 +0.00(+0.00%)
Jun 24, 2016 0.3800 0.3800 0.3500 0.3500 26,700 -0.02(-4.11%)
Jun 23, 2016 0.3650 0.3650 0.3650 0.3650 1,016 +0.00(+0.00%)
Jun 16, 2016 0.3650 0.3650 0.3650 0 -0.02(-5.19%)
Jun 15, 2016 0.3450 0.4090 0.3000 0.3850 39,150 +0.03(+8.45%)
Jun 14, 2016 0.3550 0.3550 0.3550 0.3550 600 -0.02(-4.05%)
Jun 13, 2016 0.3550 0.3700 0.3550 0.3700 26,900 +0.00(+0.27%)
Jun 10, 2016 0.3700 0.3700 0.3650 0.3690 16,162 -0.03(-7.75%)
Jun 09, 2016 0.3800 0.4000 0.3700 0.4000 14,200 -0.01(-2.44%)
Jun 08, 2016 0.4090 0.4100 0.4090 0.4100 7,250 +0.00(+0.24%)
Jun 06, 2016 0.4090 0.4090 0.4090 0 +0.03(+7.63%)
Jun 03, 2016 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Jun 02, 2016 0.3800 0.3800 0.3800 0.3800 1,266 -0.01(-2.56%)
Jun 01, 2016 0.3900 0.3900 0.3900 0.3900 11,660 -0.02(-4.88%)
May 31, 2016 0.3999 0.4250 0.3999 0.4100 17,567 +0.01(+2.76%)
May 25, 2016 0.3990 0.3990 0.3990 0 +0.01(+2.31%)
May 24, 2016 0.3900 0.3900 0.3900 0.3900 250 +0.00(+0.00%)
May 23, 2016 0.3900 0.3900 0.3900 0.3900 125 -0.01(-2.23%)
May 20, 2016 0.3950 0.3989 0.3950 0.3989 7,075 -0.00(-0.02%)
May 19, 2016 0.3990 0.3990 0.3990 0.3990 200 +0.00(+1.01%)
May 18, 2016 0.3950 0.3950 0.3950 0.3950 550 -0.01(-1.25%)
May 13, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.54%)
May 12, 2016 0.4190 0.4190 0.3901 0.3901 2,875 -0.03(-8.21%)
May 11, 2016 0.4240 0.4250 0.4240 0.4250 11,700 +0.05(+13.33%)
May 10, 2016 0.3750 0.3750 0.3750 0.3750 10,000 -0.03(-6.25%)
May 09, 2016 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.82%)
May 06, 2016 0.4150 0.4150 0.4116 0.4116 1,697 +0.00(+0.39%)
May 04, 2016 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
May 03, 2016 0.3800 0.4150 0.3800 0.4150 23,634 +0.04(+10.67%)
May 02, 2016 0.3750 0.3750 0.3750 0.3750 20,000 -0.01(-1.32%)
Apr 29, 2016 0.4170 0.4170 0.3800 0.3800 750,470 -0.03(-6.17%)
Apr 28, 2016 0.4200 0.4200 0.4050 0.4050 38,140 -0.03(-6.90%)
Apr 27, 2016 0.4350 0.4350 0.4350 0.4350 30,000 +0.00(+0.00%)
Apr 26, 2016 0.4350 0.4350 0.4350 0.4350 1,035 +0.00(+0.00%)
Apr 22, 2016 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 21, 2016 0.4100 0.4350 0.4100 0.4350 28,000 +0.00(+0.00%)
Apr 19, 2016 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Apr 18, 2016 0.4200 0.4200 0.4200 0.4200 300 -0.00(-0.71%)
Apr 15, 2016 0.4230 0.4230 0.4230 0.4230 528 +0.02(+4.44%)
Apr 14, 2016 0.4050 0.4050 0.4050 0.4050 825 +0.00(+0.00%)
Apr 12, 2016 0.4050 0.4050 0.4050 0 -0.05(-11.96%)
Apr 11, 2016 0.4445 0.4600 0.4445 0.4600 11,590 +0.02(+3.37%)
Apr 07, 2016 0.4450 0.4450 0.4450 0 -0.00(-1.00%)
Apr 06, 2016 0.4050 0.4495 0.4050 0.4495 1,700 +0.04(+10.99%)
Apr 05, 2016 0.4050 0.4050 0.4050 0.4050 1,250 -0.04(-8.41%)
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.