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

Mace Security International Inc (OP: MACE )

0.0459 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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 29, 2018 0.3999 0.3999 0.3999 0 +0.01(+3.87%)
Mar 28, 2018 0.3750 0.3850 0.3750 0.3850 10,100 +0.00(+0.04%)
Mar 27, 2018 0.3850 0.3850 0.3725 0.3849 27,750 -0.01(-3.72%)
Mar 23, 2018 0.3997 0.3997 0.3997 0 -0.02(-4.74%)
Mar 22, 2018 0.3799 0.4196 0.3750 0.4196 5,500 +0.02(+4.93%)
Mar 21, 2018 0.3900 0.4200 0.3750 0.3999 32,958 -0.01(-2.46%)
Mar 20, 2018 0.3900 0.4100 0.3900 0.4100 31,000 +0.02(+5.13%)
Mar 19, 2018 0.4100 0.4100 0.3900 0.3900 41,000 +0.02(+5.46%)
Mar 16, 2018 0.3899 0.4050 0.3201 0.3698 101,972 +0.01(+2.72%)
Mar 15, 2018 0.3900 0.3900 0.3600 0.3600 58,000 -0.03(-7.69%)
Mar 14, 2018 0.3880 0.3900 0.3800 0.3900 12,250 +0.01(+3.26%)
Mar 13, 2018 0.3680 0.3880 0.3680 0.3777 4,500 -0.00(-0.08%)
Mar 12, 2018 0.3880 0.3880 0.3551 0.3780 5,400 -0.00(-0.53%)
Mar 09, 2018 0.3600 0.3800 0.3600 0.3800 8,200 -0.01(-2.06%)
Mar 08, 2018 0.3880 0.3880 0.3583 0.3880 3,700 +0.03(+8.38%)
Mar 06, 2018 0.3580 0.3580 0.3580 0 -0.01(-1.92%)
Mar 05, 2018 0.3650 0.3650 0.3650 0.3650 1,500 +0.00(+0.00%)
Mar 02, 2018 0.3650 0.3650 0.3650 0.3650 2,600 -0.02(-5.93%)
Feb 28, 2018 0.3880 0.3880 0.3880 0 +0.01(+3.47%)
Feb 27, 2018 0.3750 0.3750 0.3750 0.3750 7,500 +0.00(+0.00%)
Feb 26, 2018 0.3599 0.3750 0.3599 0.3750 1,550 -0.01(-3.35%)
Feb 23, 2018 0.3780 0.3880 0.3780 0.3880 4,112 +0.01(+3.08%)
Feb 22, 2018 0.3675 0.3764 0.3531 0.3764 7,799 +0.01(+2.42%)
Feb 21, 2018 0.3699 0.3699 0.3675 0.3675 2,500 -0.01(-1.97%)
Feb 20, 2018 0.3749 0.3749 0.3749 0.3749 2,500 +0.01(+4.13%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.00(-0.91%)
Feb 15, 2018 0.3460 0.3633 0.3460 0.3633 4,000 -0.00(-0.36%)
Feb 14, 2018 0.3519 0.3743 0.3450 0.3646 8,170 +0.01(+4.17%)
Feb 13, 2018 0.3600 0.3600 0.3500 0.3500 13,000 -0.01(-1.41%)
Feb 12, 2018 0.3600 0.3600 0.3550 0.3550 11,850 -0.02(-5.59%)
Feb 09, 2018 0.3600 0.3760 0.3600 0.3760 5,540 -0.00(-0.53%)
Feb 08, 2018 0.3750 0.3780 0.3600 0.3780 5,100 +0.01(+3.56%)
Feb 07, 2018 0.3600 0.3700 0.3600 0.3650 22,500 +0.01(+1.39%)
Feb 06, 2018 0.3600 0.3780 0.3500 0.3600 59,791 -0.03(-7.22%)
Feb 05, 2018 0.4000 0.4000 0.3700 0.3880 10,000 -0.03(-7.60%)
Feb 02, 2018 0.3500 0.4199 0.3500 0.4199 100,540 +0.06(+16.67%)
Feb 01, 2018 0.3500 0.3599 0.3494 0.3599 11,750 +0.00(+0.00%)
Jan 31, 2018 0.3600 0.3600 0.3599 0.3599 26,055 -0.04(-10.00%)
Jan 29, 2018 0.3999 0.3999 0.3999 0 +0.04(+11.05%)
Jan 26, 2018 0.3750 0.3750 0.3601 0.3601 14,700 -0.02(-4.45%)
Jan 25, 2018 0.3769 0.3769 0.3769 0.3769 510 -0.02(-5.76%)
Jan 24, 2018 0.3651 0.3999 0.3651 0.3999 23,015 +0.03(+9.56%)
Jan 19, 2018 0.3650 0.3650 0.3650 0 -0.04(-8.75%)
Jan 18, 2018 0.4100 0.4100 0.4000 0.4000 5,682 -0.01(-1.84%)
Jan 17, 2018 0.3730 0.4075 0.3730 0.4075 9,100 +0.03(+8.96%)
Jan 16, 2018 0.3740 0.3740 0.3740 0.3740 1,034 +0.00(+0.00%)
Jan 12, 2018 0.3740 0.3740 0.3740 0 -0.02(-4.10%)
Jan 11, 2018 0.4000 0.4000 0.3900 0.3900 9,496 -0.00(-0.26%)
Jan 10, 2018 0.3969 0.3969 0.3910 0.3910 2,000 -0.03(-6.90%)
Jan 08, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 05, 2018 0.4199 0.4200 0.4199 0.4200 8,980 +0.00(+0.02%)
Jan 04, 2018 0.4199 0.4199 0.4199 0.4199 1,200 -0.00(-0.02%)
Jan 03, 2018 0.4450 0.4450 0.4200 0.4200 20,041 -0.02(-4.55%)
Jan 02, 2018 0.3900 0.5000 0.3575 0.4400 12,100 +0.06(+15.12%)
Dec 29, 2017 0.3822 0.3822 0.3822 0 +0.02(+5.87%)
Dec 28, 2017 0.3710 0.3710 0.3610 0.3610 2,100 +0.00(+0.28%)
Dec 27, 2017 0.3750 0.3750 0.3600 0.3600 44,380 -0.02(-4.00%)
Dec 26, 2017 0.3750 0.3750 0.3750 0.3750 250 -0.02(-3.85%)
Dec 22, 2017 0.4000 0.4000 0.3750 0.3900 3,281 -0.01(-2.50%)
Dec 20, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Dec 19, 2017 0.3600 0.3950 0.3600 0.3950 804 -0.03(-6.51%)
Dec 18, 2017 0.4225 0.4225 0.4225 0.4225 500 +0.02(+6.29%)
Dec 15, 2017 0.3975 0.3975 0.3975 0.3975 2,515 +0.00(+0.00%)
Dec 14, 2017 0.3975 0.3975 0.3800 0.3975 1,469 +0.04(+10.42%)
Dec 13, 2017 0.3950 0.3998 0.3600 0.3600 39,294 -0.04(-8.86%)
Dec 11, 2017 0.3950 0.3950 0.3950 0 -0.02(-5.95%)
Dec 06, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.53%)
Dec 05, 2017 0.3980 0.3980 0.3980 0.3980 2,105 +0.00(+0.51%)
Dec 01, 2017 0.3960 0.3960 0.3960 0 -0.05(-11.01%)
Nov 30, 2017 0.4649 0.4650 0.4450 0.4450 3,000 -0.02(-5.32%)
Nov 28, 2017 0.4700 0.4700 0.4700 68 +0.07(+18.69%)
Nov 27, 2017 0.3960 0.3960 0.3960 0.3960 1,000 -0.07(-15.74%)
Nov 24, 2017 0.4700 0.4700 0.4700 0.4700 300 +0.06(+14.63%)
Nov 22, 2017 0.4000 0.4200 0.4000 0.4100 104,964 +0.01(+2.50%)
Nov 21, 2017 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Nov 20, 2017 0.4000 0.4000 0.3999 0.4000 10,033 +0.00(+0.00%)
Nov 17, 2017 0.4050 0.4050 0.3988 0.4000 84,604 +0.00(+0.03%)
Nov 16, 2017 0.4000 0.4000 0.3900 0.3999 51,952 +0.01(+2.64%)
Nov 15, 2017 0.3710 0.3896 0.3710 0.3896 1,220 -0.01(-2.60%)
Nov 14, 2017 0.3900 0.4000 0.3710 0.4000 36,245 +0.02(+5.26%)
Nov 13, 2017 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-4.88%)
Nov 10, 2017 0.3995 0.3995 0.3900 0.3995 19,135 +0.01(+2.70%)
Nov 09, 2017 0.3890 0.3890 0.3890 0.3890 14,997 +0.02(+6.26%)
Nov 08, 2017 0.3660 0.3661 0.3660 0.3661 200 -0.02(-4.29%)
Nov 07, 2017 0.3822 0.3825 0.3822 0.3825 2,450 +0.02(+4.79%)
Nov 06, 2017 0.4000 0.4000 0.3650 0.3650 13,659 -0.04(-8.75%)
Nov 03, 2017 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Nov 02, 2017 0.4000 0.4000 0.4000 0.4000 3,100 +0.01(+2.56%)
Nov 01, 2017 0.3900 0.4000 0.3875 0.3900 20,365 +0.01(+2.63%)
Oct 31, 2017 0.3800 0.3800 0.3800 0.3800 2,505 +0.02(+4.11%)
Oct 26, 2017 0.3650 0.3650 0.3650 0 -0.02(-5.81%)
Oct 25, 2017 0.3875 0.3875 0.3875 0.3875 582 +0.02(+6.16%)
Oct 23, 2017 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Oct 20, 2017 0.3850 0.3850 0.3700 0.3700 15,575 -0.01(-2.04%)
Oct 17, 2017 0.3777 0.3777 0.3777 0 +0.02(+4.92%)
Oct 16, 2017 0.3800 0.3800 0.3550 0.3600 35,000 -0.02(-5.24%)
Oct 12, 2017 0.3799 0.3799 0.3799 0 -0.00(-0.03%)
Oct 11, 2017 0.3799 0.3800 0.3799 0.3800 555 -0.00(-0.24%)
Oct 10, 2017 0.3900 0.3900 0.3809 0.3809 1,790 -0.01(-2.33%)
Oct 09, 2017 0.3900 0.3900 0.3900 0.3900 1,920 +0.01(+2.66%)
Oct 06, 2017 0.3799 0.3799 0.3799 0.3799 121 -0.00(-0.03%)
Oct 04, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Oct 03, 2017 0.3550 0.3850 0.3550 0.3850 9,000 +0.00(+0.00%)
Oct 02, 2017 0.3850 0.3850 0.3850 0.3850 500 -0.00(-0.03%)
Sep 27, 2017 0.3851 0.3851 0.3851 0 -0.00(-1.23%)
Sep 25, 2017 0.3899 0.3899 0.3899 0 +0.01(+2.61%)
Sep 22, 2017 0.3500 0.3800 0.3500 0.3800 10,000 +0.00(+0.13%)
Sep 19, 2017 0.3795 0.3795 0.3795 0 +0.03(+8.12%)
Sep 18, 2017 0.3510 0.3510 0.3510 0.3510 200 -0.03(-7.63%)
Sep 15, 2017 0.3750 0.3800 0.3750 0.3800 23,769 +0.03(+7.34%)
Sep 13, 2017 0.3540 0.3540 0.3540 0 -0.03(-9.00%)
Sep 12, 2017 0.3890 0.3890 0.3890 0.3890 2,850 +0.04(+12.10%)
Sep 08, 2017 0.3470 0.3470 0.3470 0 -0.04(-11.03%)
Sep 07, 2017 0.3900 0.3900 0.3900 0.3900 15,000 +0.00(+0.00%)
Sep 06, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.26%)
Sep 05, 2017 0.3500 0.3890 0.3500 0.3890 5,235 +0.00(+1.04%)
Aug 31, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Aug 29, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 28, 2017 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Aug 22, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 21, 2017 0.3900 0.3900 0.3900 0.3900 900 +0.00(+0.00%)
Aug 16, 2017 0.3900 0.3900 0.3900 0 +0.04(+12.39%)
Aug 14, 2017 0.3470 0.3470 0.3470 0 -0.03(-7.47%)
Aug 11, 2017 0.3600 0.3750 0.3600 0.3750 989 +0.01(+1.76%)
Aug 10, 2017 0.3400 0.3685 0.3400 0.3685 3,200 +0.02(+6.20%)
Aug 09, 2017 0.3510 0.3510 0.3470 0.3470 9,800 -0.01(-3.61%)
Aug 07, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 04, 2017 0.3600 0.3600 0.3600 0.3600 1,005 -0.01(-2.70%)
Aug 03, 2017 0.3700 0.3700 0.3700 0.3700 830 +0.01(+2.78%)
Aug 02, 2017 0.3889 0.3900 0.3600 0.3600 30,150 -0.03(-6.49%)
Aug 01, 2017 0.3600 0.3850 0.3600 0.3850 1,360 -0.00(-1.00%)
Jul 31, 2017 0.3889 0.3889 0.3889 0.3889 500 +0.03(+8.94%)
Jul 27, 2017 0.3570 0.3570 0.3570 0 +0.01(+1.71%)
Jul 26, 2017 0.3510 0.3510 0.3510 0.3510 2,000 -0.04(-9.75%)
Jul 25, 2017 0.3730 0.3889 0.3730 0.3889 10,770 +0.03(+8.03%)
Jul 21, 2017 0.3600 0.3600 0.3600 0 -0.03(-7.46%)
Jul 18, 2017 0.3890 0.3890 0.3890 0 +0.01(+2.64%)
Jul 17, 2017 0.3790 0.3790 0.3789 0.3790 36,324 +0.00(+0.00%)
Jul 13, 2017 0.3790 0.3790 0.3790 0 +0.00(+0.29%)
Jul 12, 2017 0.3780 0.3790 0.3779 0.3779 13,900 +0.04(+11.15%)
Jul 07, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.82%)
Jul 06, 2017 0.3610 0.3610 0.3610 0.3610 20,606 +0.00(+0.00%)
Jul 03, 2017 0.3610 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 30, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 22, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 20, 2017 0.3610 0.3610 0.3610 0 -0.01(-3.86%)
Jun 19, 2017 0.3620 0.3900 0.3620 0.3755 4,380 +0.01(+4.02%)
Jun 15, 2017 0.3610 0.3610 0.3610 0 -0.01(-2.70%)
Jun 14, 2017 0.3710 0.3710 0.3710 0.3710 3,730 -0.02(-4.87%)
Jun 13, 2017 0.3800 0.3900 0.3800 0.3900 3,100 +0.01(+2.63%)
Jun 12, 2017 0.3764 0.3800 0.3755 0.3800 2,528 +0.01(+2.92%)
Jun 08, 2017 0.3692 0.3692 0.3692 0 +0.01(+1.71%)
Jun 07, 2017 0.3657 0.3657 0.3630 0.3630 214 -0.03(-6.92%)
Jun 06, 2017 0.3900 0.3900 0.3900 0.3900 3,604 +0.03(+7.73%)
Jun 05, 2017 0.3620 0.3620 0.3620 0.3620 267 +0.00(+0.00%)
Jun 02, 2017 0.3700 0.3700 0.3620 0.3620 19,550 -0.01(-2.16%)
Jun 01, 2017 0.3723 0.3723 0.3700 0.3700 2,300 -0.01(-1.60%)
May 31, 2017 0.3800 0.3800 0.3760 0.3760 7,698 +0.01(+1.62%)
May 30, 2017 0.3800 0.3800 0.3700 0.3700 23,000 +0.00(+0.00%)
May 24, 2017 0.3700 0.3700 0.3700 38 +0.01(+2.49%)
May 23, 2017 0.3610 0.3610 0.3610 0.3610 100 +0.00(+0.00%)
May 22, 2017 0.3654 0.3654 0.3610 0.3610 2,000 -0.03(-7.44%)
May 19, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
May 17, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.03%)
May 15, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
May 12, 2017 0.3610 0.3610 0.3610 0.3610 500 -0.00(-0.80%)
May 11, 2017 0.3639 0.3639 0.3639 0.3639 1,500 +0.00(+0.80%)
May 10, 2017 0.3639 0.3639 0.3610 0.3610 202 +0.00(+0.00%)
May 09, 2017 0.3610 0.3610 0.3610 0.3610 200 -0.03(-7.44%)
May 04, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 03, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.02(+5.41%)
May 02, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.49%)
May 01, 2017 0.3700 0.3700 0.3610 0.3610 5,200 -0.03(-7.44%)
Apr 28, 2017 0.3900 0.3938 0.3900 0.3900 16,580 -0.01(-2.50%)
Apr 27, 2017 0.4000 0.4000 0.4000 0.4000 800 +0.01(+2.56%)
Apr 26, 2017 0.3850 0.3900 0.3810 0.3900 33,700 +0.02(+5.41%)
Apr 19, 2017 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Apr 18, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+2.63%)
Apr 17, 2017 0.3800 0.3800 0.3700 0.3800 8,200 +0.01(+1.33%)
Apr 13, 2017 0.3900 0.3900 0.3750 0.3750 7,496 -0.02(-3.85%)
Apr 12, 2017 0.3900 0.3900 0.3900 0.3900 5,500 -0.01(-2.50%)
Apr 11, 2017 0.4000 0.4000 0.4000 0.4000 2,570 +0.01(+2.56%)
Apr 10, 2017 0.3900 0.4000 0.3900 0.3900 4,525 -0.00(-0.05%)
Apr 07, 2017 0.3902 0.3902 0.3902 0.3902 3,000 -0.00(-0.54%)
Apr 06, 2017 0.3923 0.3923 0.3923 0.3923 100 -0.01(-1.93%)
Apr 05, 2017 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 15,514 +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.