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

Mace Security International Inc (OP: MACE )

0.0415 -0.0044 (-9.59%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 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, 2014 0.4000 0.4000 0.4000 0.4000 588 +0.00(+0.25%)
Mar 28, 2014 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Mar 27, 2014 0.3900 0.3990 0.3900 0.3990 4,750 -0.00(-0.25%)
Mar 25, 2014 0.4000 0.4000 0.4000 0.4000 50 +0.02(+5.26%)
Mar 24, 2014 0.3500 0.3800 0.3500 0.3800 4,550 -0.02(-5.00%)
Mar 21, 2014 0.4000 0.4000 0.3500 0.4000 16,400 +0.00(+0.25%)
Mar 20, 2014 0.3900 0.4250 0.3900 0.3990 108,980 +0.04(+10.83%)
Mar 18, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 17, 2014 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Mar 14, 2014 0.3400 0.3600 0.3210 0.3600 0 +0.02(+5.88%)
Mar 12, 2014 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 11, 2014 0.3500 0.3500 0.3495 0.3500 65,865 +0.00(+0.00%)
Mar 10, 2014 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Mar 07, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.02(-5.15%)
Mar 04, 2014 0.3690 0.3690 0.3690 0 +0.03(+8.53%)
Mar 03, 2014 0.3400 0.3400 0.3400 0.3400 3,000 -0.05(-12.82%)
Feb 28, 2014 0.3500 0.3900 0.3500 0.3900 0 +0.02(+5.69%)
Feb 27, 2014 0.3690 0.3690 0.3690 0.3690 295 +0.03(+8.53%)
Feb 26, 2014 0.3700 0.3700 0.3400 0.3400 1,500 -0.03(-7.86%)
Feb 25, 2014 0.3900 0.3900 0.3550 0.3690 36,940 -0.02(-4.77%)
Feb 24, 2014 0.3875 0.3875 0.3875 0.3875 2,500 +0.04(+10.71%)
Feb 21, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Feb 20, 2014 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Feb 19, 2014 0.3450 0.3450 0.3450 0.3450 100 -0.05(-11.54%)
Feb 18, 2014 0.3900 0.3900 0.3895 0.3900 500 +0.00(+0.00%)
Feb 14, 2014 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Feb 13, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Feb 12, 2014 0.3500 0.3500 0.3451 0.3500 11,100 -0.04(-10.26%)
Feb 11, 2014 0.3900 0.3900 0.3900 0.3900 390 +0.00(+0.00%)
Feb 10, 2014 0.3200 0.3900 0.3200 0.3900 950 +0.00(+0.00%)
Feb 07, 2014 0.3400 0.3900 0.3400 0.3900 0 +0.05(+14.71%)
Feb 06, 2014 0.3400 0.3400 0.3300 0.3400 31,440 +0.00(+0.00%)
Feb 05, 2014 0.3430 0.3900 0.3400 0.3400 190,051 -0.02(-5.56%)
Feb 04, 2014 0.3750 0.3750 0.3400 0.3600 38,400 -0.03(-7.69%)
Feb 03, 2014 0.3900 0.3900 0.3750 0.3900 13,200 -0.01(-2.48%)
Jan 31, 2014 0.3999 0.3999 0.3999 0.3999 0 +0.02(+6.64%)
Jan 30, 2014 0.3750 0.3750 0.3750 0.3750 4,000 -0.02(-6.23%)
Jan 29, 2014 0.4001 0.4001 0.3999 0.3999 8,600 -0.02(-4.79%)
Jan 28, 2014 0.4200 0.4200 0.4200 0.4200 2,361 +0.00(+0.00%)
Jan 27, 2014 0.4201 0.4201 0.4200 0.4200 4,480 -0.00(-0.02%)
Jan 24, 2014 0.4200 0.4600 0.4200 0.4201 0 +0.00(+0.00%)
Jan 23, 2014 0.4690 0.4690 0.4201 0.4201 2,108 -0.01(-2.30%)
Jan 22, 2014 0.4690 0.4690 0.4300 0.4300 21,150 -0.04(-8.49%)
Jan 21, 2014 0.4202 0.4699 0.4202 0.4699 9,000 -0.00(-0.02%)
Jan 17, 2014 0.4700 0.4700 0.4700 0 -0.02(-3.09%)
Jan 16, 2014 0.4201 0.4850 0.4201 0.4850 7,120 +0.03(+7.78%)
Jan 15, 2014 0.4500 0.4500 0.4500 0.4500 9,605 +0.00(+0.00%)
Jan 14, 2014 0.4500 0.4500 0.4500 0.4500 1,300 +0.03(+7.12%)
Jan 13, 2014 0.4206 0.4600 0.4201 0.4201 3,680 -0.04(-8.67%)
Jan 10, 2014 0.4206 0.4989 0.4206 0.4600 7,175 +0.01(+2.22%)
Jan 09, 2014 0.4300 0.4500 0.4300 0.4500 23,722 +0.03(+7.14%)
Jan 08, 2014 0.4400 0.4400 0.4200 0.4200 35,725 -0.02(-4.55%)
Jan 07, 2014 0.4200 0.4400 0.4200 0.4400 40,615 +0.02(+4.76%)
Jan 06, 2014 0.4300 0.4490 0.4050 0.4200 59,600 +0.00(+0.00%)
Jan 03, 2014 0.4195 0.4200 0.4195 0.4200 0 +0.01(+3.70%)
Jan 02, 2014 0.4100 0.4195 0.4050 0.4050 36,125 +0.00(+0.00%)
Dec 31, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 30, 2013 0.4100 0.4250 0.3400 0.4050 193,854 -0.01(-3.57%)
Dec 27, 2013 0.4190 0.4200 0.3900 0.4200 121,405 +0.00(+0.24%)
Dec 26, 2013 0.4000 0.4190 0.3950 0.4190 38,200 +0.02(+4.75%)
Dec 24, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 23, 2013 0.3800 0.4000 0.3700 0.3800 69,300 +0.03(+8.57%)
Dec 20, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 19, 2013 0.3500 0.3500 0.3400 0.3400 8,300 -0.01(-2.86%)
Dec 18, 2013 0.3500 0.3500 0.3500 0.3500 852 +0.01(+2.94%)
Dec 17, 2013 0.3999 0.3999 0.3400 0.3400 1,505 +0.00(+0.00%)
Dec 16, 2013 0.3500 0.3500 0.3400 0.3400 41,600 -0.01(-2.86%)
Dec 12, 2013 0.3500 0.3500 0.3500 0 -0.05(-12.48%)
Dec 11, 2013 0.3650 0.3999 0.3600 0.3999 6,965 +0.03(+8.08%)
Dec 09, 2013 0.3700 0.3700 0.3700 193 +0.01(+2.78%)
Dec 06, 2013 0.3600 0.3600 0.3600 0.3600 100 -0.02(-5.26%)
Dec 05, 2013 0.3800 0.3800 0.3800 0.3800 50,000 +0.04(+11.76%)
Dec 04, 2013 0.4000 0.4000 0.3400 0.3400 2,400 -0.06(-15.00%)
Dec 03, 2013 0.4100 0.4100 0.4000 0.4000 47,700 +0.00(+0.00%)
Dec 02, 2013 0.3500 0.4000 0.3500 0.4000 2,450 +0.00(+0.00%)
Nov 27, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 25, 2013 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 22, 2013 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 21, 2013 0.4000 0.4000 0.4000 0.4000 2,154 -0.02(-4.76%)
Nov 19, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 18, 2013 0.4350 0.4350 0.4200 0.4200 2,805 +0.00(+0.24%)
Nov 15, 2013 0.4250 0.4250 0.3600 0.4190 5,410 +0.02(+4.75%)
Nov 13, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 12, 2013 0.3500 0.4000 0.3500 0.3900 10,350 +0.04(+11.43%)
Nov 11, 2013 0.3500 0.3500 0.3500 0.3500 4,000 -0.05(-12.50%)
Nov 08, 2013 0.3550 0.4000 0.3500 0.4000 82,518 +0.06(+15.94%)
Nov 07, 2013 0.3450 0.3450 0.3450 0.3450 5,280 -0.01(-2.82%)
Nov 06, 2013 0.3500 0.3550 0.3450 0.3550 7,048 +0.01(+1.43%)
Nov 05, 2013 0.3500 0.3550 0.3500 0.3500 2,500 -0.01(-1.41%)
Nov 04, 2013 0.3500 0.3550 0.3500 0.3550 28,908 +0.00(+0.00%)
Nov 01, 2013 0.3600 0.3600 0.3300 0.3550 93,700 +0.01(+1.43%)
Oct 31, 2013 0.3600 0.3600 0.3500 0.3500 12,000 +0.00(+0.00%)
Oct 29, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 28, 2013 0.3200 0.3500 0.3200 0.3500 6,540 +0.01(+2.94%)
Oct 25, 2013 0.3500 0.3500 0.3200 0.3400 19,500 -0.01(-2.86%)
Oct 24, 2013 0.3600 0.3600 0.3500 0.3500 29,000 -0.00(-0.71%)
Oct 23, 2013 0.3600 0.3600 0.3525 0.3525 26,950 -0.01(-2.08%)
Oct 22, 2013 0.3600 0.3600 0.3500 0.3600 38,500 +0.02(+4.35%)
Oct 21, 2013 0.3600 0.3600 0.3450 0.3450 9,000 +0.01(+4.55%)
Oct 18, 2013 0.3600 0.3600 0.3300 0.3300 56,620 -0.02(-5.71%)
Oct 17, 2013 0.4200 0.4200 0.3300 0.3500 45,802 -0.03(-7.89%)
Oct 16, 2013 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Oct 15, 2013 0.4000 0.4000 0.4000 0.4000 6,200 +0.04(+11.11%)
Oct 10, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 09, 2013 0.4190 0.4200 0.3600 0.3600 71,572 +0.00(+0.00%)
Oct 08, 2013 0.4190 0.4190 0.3600 0.3600 3,600 -0.06(-14.08%)
Oct 07, 2013 0.4000 0.4200 0.3990 0.4190 120,850 -0.03(-6.89%)
Oct 03, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Oct 02, 2013 0.4000 0.4500 0.3460 0.4100 78,950 +0.01(+2.50%)
Oct 01, 2013 0.4190 0.4190 0.3500 0.4000 39,920 -0.02(-4.53%)
Sep 30, 2013 0.4000 0.4400 0.4000 0.4190 16,430 -0.03(-6.68%)
Sep 27, 2013 0.4490 0.4490 0.4250 0.4490 18,900 +0.00(+0.00%)
Sep 26, 2013 0.4490 0.4490 0.4000 0.4490 13,200 +0.01(+2.05%)
Sep 24, 2013 0.4400 0.4400 0.4400 0.4400 0 -0.01(-2.00%)
Sep 23, 2013 0.4020 0.4490 0.4020 0.4490 9,800 +0.02(+4.66%)
Sep 20, 2013 0.4700 0.4700 0.4290 0.4290 30,227 +0.03(+6.72%)
Sep 19, 2013 0.4400 0.4400 0.4020 0.4020 2,100 -0.04(-8.64%)
Sep 18, 2013 0.4400 0.4400 0.4400 0.4400 250 +0.00(+0.00%)
Sep 17, 2013 0.4500 0.4600 0.4400 0.4400 26,750 +0.02(+4.76%)
Sep 16, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.06(-12.43%)
Sep 12, 2013 0.4796 0.4796 0.4796 0 +0.00(+0.00%)
Sep 10, 2013 0.4796 0.4796 0.4796 0 +0.00(+0.06%)
Sep 06, 2013 0.4793 0.4793 0.4793 0 -0.00(-0.04%)
Sep 05, 2013 0.4000 0.4795 0.4000 0.4795 700 -0.00(-0.10%)
Sep 03, 2013 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Aug 30, 2013 0.4950 0.4950 0.4950 0.4950 200 +0.01(+1.02%)
Aug 29, 2013 0.5000 0.5000 0.4900 0.4900 3,854 -0.01(-2.00%)
Aug 28, 2013 0.5200 0.5200 0.5000 0.5000 26,810 +0.00(+0.00%)
Aug 27, 2013 0.5000 0.5000 0.5000 0.5000 1,500 -0.01(-1.96%)
Aug 26, 2013 0.5200 0.5200 0.5100 0.5100 17,900 -0.01(-1.92%)
Aug 23, 2013 0.5200 0.5200 0.5200 0.5200 4,700 +0.00(+0.00%)
Aug 22, 2013 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.00%)
Aug 21, 2013 0.4800 0.5200 0.4800 0.5200 1,650 -0.02(-3.70%)
Aug 20, 2013 0.5000 0.5400 0.5000 0.5400 4,100 +0.00(+0.00%)
Aug 19, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.19%)
Aug 16, 2013 0.5400 0.5400 0.4800 0.5390 9,800 -0.00(-0.19%)
Aug 15, 2013 0.5050 0.5400 0.5050 0.5400 12,298 +0.03(+5.88%)
Aug 14, 2013 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Aug 13, 2013 0.5000 0.5000 0.5000 0.5000 950 +0.00(+0.00%)
Aug 12, 2013 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Aug 08, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 07, 2013 0.5300 0.5700 0.5000 0.5000 13,215 -0.02(-3.85%)
Aug 06, 2013 0.5400 0.5400 0.5200 0.5200 8,600 +0.07(+15.56%)
Aug 05, 2013 0.5800 0.5800 0.4500 0.4500 7,200 -0.12(-21.05%)
Aug 02, 2013 0.5800 0.5800 0.3900 0.5700 61,406 +0.03(+5.56%)
Aug 01, 2013 0.5400 0.5900 0.5400 0.5400 49,200 +0.01(+1.89%)
Jul 31, 2013 0.5500 0.5600 0.5300 0.5300 47,410 +0.00(+0.00%)
Jul 30, 2013 0.5300 0.5900 0.5300 0.5300 66,050 +0.00(+0.00%)
Jul 29, 2013 0.5285 0.5350 0.5285 0.5300 73,590 +0.00(+0.19%)
Jul 26, 2013 0.5100 0.5290 0.4900 0.5290 46,300 +0.02(+3.73%)
Jul 25, 2013 0.4900 0.5100 0.4900 0.5100 12,000 +0.00(+0.00%)
Jul 24, 2013 0.5100 0.5100 0.5100 0.5100 1,950 +0.00(+0.00%)
Jul 23, 2013 0.5100 0.5100 0.4550 0.5100 6,500 +0.01(+2.00%)
Jul 22, 2013 0.4900 0.5000 0.4400 0.5000 6,100 +0.01(+2.04%)
Jul 19, 2013 0.4900 0.4900 0.4900 0.4900 48,398 +0.00(+0.00%)
Jul 18, 2013 0.4500 0.4900 0.4500 0.4900 2,538 +0.00(+0.00%)
Jul 17, 2013 0.3950 0.4900 0.3950 0.4900 3,298 +0.00(+0.00%)
Jul 16, 2013 0.4900 0.4900 0.4900 0.4900 15,000 +0.00(+0.00%)
Jul 15, 2013 0.4700 0.4900 0.4700 0.4900 17,400 +0.02(+4.26%)
Jul 12, 2013 0.4700 0.4700 0.4700 0.4700 800 -0.04(-7.48%)
Jul 11, 2013 0.4900 0.5090 0.4500 0.5080 27,000 -0.01(-2.31%)
Jul 10, 2013 0.5100 0.5200 0.5000 0.5200 15,810 +0.02(+4.00%)
Jul 09, 2013 0.5400 0.5400 0.4800 0.5000 27,110 -0.04(-7.41%)
Jul 08, 2013 0.3950 0.5400 0.3950 0.5400 11,000 +0.11(+25.58%)
Jul 05, 2013 0.4300 0.4300 0.4000 0.4300 21,200 +0.00(+0.00%)
Jul 03, 2013 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Jul 02, 2013 0.4300 0.4300 0.4000 0.4300 6,000 +0.00(+0.00%)
Jul 01, 2013 0.4300 0.4310 0.4000 0.4300 77,490 -0.01(-2.05%)
Jun 28, 2013 0.4300 0.4390 0.3910 0.4390 36,810 +0.03(+7.07%)
Jun 27, 2013 0.4000 0.4100 0.4000 0.4100 24,540 +0.00(+0.00%)
Jun 25, 2013 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 24, 2013 0.4350 0.4350 0.4100 0.4100 58,250 -0.03(-5.75%)
Jun 21, 2013 0.4100 0.4350 0.4100 0.4350 252,952 +0.05(+14.47%)
Jun 20, 2013 0.4100 0.4100 0.3800 0.3800 750 -0.03(-7.32%)
Jun 18, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 17, 2013 0.4100 0.4100 0.4000 0.4100 67,835 +0.01(+2.50%)
Jun 14, 2013 0.4000 0.4190 0.4000 0.4000 80,176 +0.02(+5.26%)
Jun 12, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2013 0.3800 0.3800 0.3800 0.3800 7,954 +0.00(+0.26%)
Jun 10, 2013 0.3800 0.3800 0.3500 0.3790 16,800 -0.00(-0.26%)
Jun 07, 2013 0.3510 0.3800 0.3510 0.3800 1,175 -0.01(-2.56%)
Jun 06, 2013 0.3900 0.3900 0.3900 0.3900 2,482 +0.00(+0.00%)
Jun 05, 2013 0.3850 0.3900 0.3800 0.3900 21,915 +0.01(+1.30%)
Jun 04, 2013 0.3800 0.3850 0.3700 0.3850 136,935 -0.01(-1.28%)
Jun 03, 2013 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 30, 2013 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 29, 2013 0.3900 0.4000 0.3800 0.4000 11,173 +0.02(+5.26%)
May 28, 2013 0.3700 0.3800 0.3700 0.3800 18,020 +0.01(+2.70%)
May 24, 2013 0.3800 0.3800 0.3700 0.3700 7,300 -0.03(-7.50%)
May 23, 2013 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
May 22, 2013 0.4000 0.4000 0.4000 0.4000 12,700 +0.00(+0.00%)
May 21, 2013 0.4000 0.4000 0.4000 0.4000 17,332 -0.02(-4.53%)
May 20, 2013 0.4195 0.4195 0.3700 0.4190 12,700 +0.02(+4.75%)
May 17, 2013 0.4095 0.4195 0.3800 0.4000 80,020 +0.00(+0.00%)
May 16, 2013 0.4000 0.4190 0.3900 0.4000 83,675 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4000 0.4000 29,261 +0.01(+2.56%)
May 13, 2013 0.3900 0.4000 0.3100 0.3900 11,885 +0.00(+0.00%)
May 10, 2013 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 09, 2013 0.3900 0.3900 0.3900 0.3900 200 +0.08(+25.81%)
May 08, 2013 0.3900 0.3900 0.3100 0.3100 3,498 -0.08(-20.51%)
May 07, 2013 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
May 06, 2013 0.3900 0.3900 0.3900 0.3900 700 +0.00(+0.00%)
May 03, 2013 0.4000 0.4000 0.3900 0.3900 750 +0.06(+18.18%)
May 01, 2013 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 30, 2013 0.3200 0.3200 0.3200 0.3200 200 +0.00(+0.00%)
Apr 26, 2013 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Apr 25, 2013 0.3200 0.3800 0.3200 0.3800 15,100 +0.06(+18.75%)
Apr 24, 2013 0.3600 0.3600 0.3200 0.3200 2,200 +0.00(+0.00%)
Apr 22, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 19, 2013 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Apr 16, 2013 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 15, 2013 0.4200 0.4200 0.3400 0.3400 10,484 -0.08(-19.05%)
Apr 12, 2013 0.2510 0.4200 0.2510 0.4200 53,508 +0.15(+55.56%)
Apr 11, 2013 0.2800 0.2800 0.2510 0.2700 65,500 -0.01(-3.57%)
Apr 10, 2013 0.2800 0.2800 0.2800 0.2800 5,625 -0.01(-3.45%)
Apr 09, 2013 0.2900 0.2900 0.2900 0.2900 6,250 +0.00(+0.35%)
Apr 08, 2013 0.2900 0.3000 0.2890 0.2890 51,000 -0.00(-0.34%)
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.