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 29, 2019 0.3570 0.3570 0.2810 0.3150 416,100 -0.01(-1.56%)
Mar 27, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 26, 2019 0.3000 0.3400 0.3000 0.3200 41,120 +0.00(+0.00%)
Mar 25, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Mar 20, 2019 0.3000 0.3000 0.3000 0 -0.03(-8.54%)
Mar 19, 2019 0.3000 0.3280 0.3000 0.3280 548 -0.03(-8.89%)
Mar 18, 2019 0.3000 0.3600 0.3000 0.3600 10,520 +0.04(+12.50%)
Mar 15, 2019 0.3000 0.3200 0.3000 0.3200 20,900 +0.02(+6.67%)
Mar 13, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 12, 2019 0.2900 0.2900 0.2900 0.2900 120 +0.00(+0.00%)
Mar 08, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 06, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 05, 2019 0.3400 0.3400 0.2830 0.3200 3,122 +0.00(+0.31%)
Feb 28, 2019 0.3190 0.3190 0.3190 0 +0.01(+2.90%)
Feb 27, 2019 0.3100 0.3100 0.3100 25 +0.00(+0.00%)
Feb 26, 2019 0.3108 0.3180 0.2700 0.3100 49,470 -0.01(-3.13%)
Feb 25, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Feb 22, 2019 0.3400 0.3400 0.3400 0.3400 7,500 +0.00(+0.00%)
Feb 21, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 20, 2019 0.3500 0.3500 0.3500 0.3500 9,030 +0.01(+2.94%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 14, 2019 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Feb 13, 2019 0.3400 0.3400 0.3400 0.3400 1,950 -0.02(-5.90%)
Feb 11, 2019 0.3613 0.3613 0.3613 0 -0.02(-4.92%)
Feb 07, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Feb 06, 2019 0.3300 0.3500 0.3300 0.3500 90,358 +0.01(+3.86%)
Feb 04, 2019 0.3370 0.3370 0.3370 0 +0.02(+5.31%)
Feb 01, 2019 0.3250 0.3300 0.3200 0.3200 38,500 -0.02(-5.88%)
Jan 31, 2019 0.3400 0.3400 0.3200 0.3400 2,940 +0.00(+0.00%)
Jan 29, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 28, 2019 0.3349 0.3400 0.3250 0.3400 80,600 +0.01(+2.87%)
Jan 25, 2019 0.3200 0.3349 0.3000 0.3305 161,300 -0.00(-1.34%)
Jan 24, 2019 0.2921 0.3400 0.2921 0.3350 82,962 +0.03(+8.06%)
Jan 22, 2019 0.3100 0.3100 0.3100 0 +0.04(+14.39%)
Jan 18, 2019 0.2730 0.2730 0.2710 0.2710 11,700 -0.01(-2.87%)
Jan 16, 2019 0.2790 0.2790 0.2790 0 -0.00(-0.18%)
Jan 15, 2019 0.2710 0.2795 0.2710 0.2795 7,350 +0.01(+3.14%)
Jan 14, 2019 0.2710 0.2800 0.2710 0.2710 19,000 -0.01(-3.04%)
Jan 11, 2019 0.3169 0.3169 0.2795 0.2795 15,100 -0.00(-0.85%)
Jan 10, 2019 0.2819 0.2819 0.2819 0.2819 10,000 +0.01(+4.41%)
Jan 09, 2019 0.2700 0.2810 0.2700 0.2700 40,960 -0.01(-1.82%)
Jan 08, 2019 0.2750 0.2750 0.2750 0.2750 9,177 -0.05(-16.51%)
Jan 07, 2019 0.2777 0.3294 0.2777 0.3294 3,850 +0.01(+3.78%)
Jan 04, 2019 0.2955 0.3174 0.2750 0.3174 7,000 +0.01(+2.39%)
Jan 03, 2019 0.2900 0.3100 0.2900 0.3100 4,323 +0.01(+3.33%)
Jan 02, 2019 0.2800 0.3000 0.2800 0.3000 31,350 +0.02(+7.14%)
Dec 31, 2018 0.2819 0.2819 0.2788 0.2800 3,000 -0.02(-6.35%)
Dec 28, 2018 0.2810 0.2990 0.2810 0.2990 170,300 -0.00(-0.33%)
Dec 27, 2018 0.2750 0.3000 0.2700 0.3000 123,108 -0.01(-3.07%)
Dec 26, 2018 0.2990 0.3095 0.2548 0.3095 165,531 -0.03(-7.58%)
Dec 24, 2018 0.2170 0.3400 0.2170 0.3349 53,400 +0.09(+36.69%)
Dec 21, 2018 0.2450 0.2450 0.2450 0.2450 7,500 -0.00(-1.21%)
Dec 20, 2018 0.2700 0.2700 0.2405 0.2480 243,300 -0.03(-11.43%)
Dec 19, 2018 0.2750 0.2800 0.2700 0.2800 105,233 -0.03(-9.68%)
Dec 18, 2018 0.3100 0.3100 0.3100 251 +0.00(+0.00%)
Dec 17, 2018 0.2950 0.3100 0.2800 0.3100 31,800 -0.02(-6.03%)
Dec 14, 2018 0.3299 0.3299 0.3299 9 +0.00(+0.00%)
Dec 13, 2018 0.3299 0.3299 0.3299 0.3299 1,600 +0.03(+9.97%)
Dec 12, 2018 0.3475 0.3475 0.2800 0.3000 31,800 -0.02(-4.76%)
Dec 11, 2018 0.2810 0.3150 0.2800 0.3150 22,000 +0.02(+5.00%)
Dec 10, 2018 0.3000 0.3000 0.3000 0.3000 1,501 +0.02(+7.14%)
Dec 07, 2018 0.2950 0.3975 0.2800 0.2800 212,000 -0.03(-11.03%)
Dec 06, 2018 0.3210 0.3210 0.2990 0.3147 30,610 -0.03(-8.78%)
Nov 30, 2018 0.3450 0.3450 0.3450 0 +0.01(+1.77%)
Nov 29, 2018 0.3390 0.3390 0.3390 0.3390 1,000 +0.00(+0.00%)
Nov 28, 2018 0.3210 0.3390 0.3210 0.3390 2,200 -0.01(-1.74%)
Nov 27, 2018 0.3450 0.3450 0.3450 0.3450 2,000 +0.02(+4.86%)
Nov 23, 2018 0.3290 0.3290 0.3290 0 -0.01(-3.09%)
Nov 21, 2018 0.3395 0.3395 0.3395 0 -0.01(-3.00%)
Nov 20, 2018 0.3450 0.3500 0.3450 0.3500 10,000 +0.00(+0.00%)
Nov 19, 2018 0.3200 0.3889 0.3200 0.3500 36,100 +0.00(+0.00%)
Nov 16, 2018 0.3600 0.3600 0.3500 0.3500 4,100 +0.02(+6.45%)
Nov 15, 2018 0.3288 0.3288 0.3288 0.3288 300 -0.01(-3.29%)
Nov 14, 2018 0.3405 0.3405 0.3400 0.3400 5,000 -0.01(-2.86%)
Nov 13, 2018 0.3229 0.3500 0.3210 0.3500 26,200 -0.02(-5.28%)
Nov 12, 2018 0.3695 0.3695 0.3695 0.3695 515 +0.02(+5.57%)
Nov 08, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 07, 2018 0.3200 0.3300 0.3200 0.3300 4,370 +0.01(+3.13%)
Nov 05, 2018 0.3200 0.3200 0.3200 0 -0.00(-1.23%)
Nov 02, 2018 0.3240 0.3240 0.3240 0.3240 7,000 -0.01(-1.82%)
Nov 01, 2018 0.3298 0.3300 0.3298 0.3300 16,500 +0.00(+0.00%)
Oct 31, 2018 0.3300 0.3300 0.3297 0.3300 6,500 +0.01(+1.85%)
Oct 30, 2018 0.3300 0.3300 0.3240 0.3240 25,009 -0.00(-0.46%)
Oct 29, 2018 0.3201 0.3291 0.3120 0.3255 16,830 -0.00(-1.21%)
Oct 26, 2018 0.3295 0.3295 0.3295 0.3295 5,000 -0.00(-0.15%)
Oct 25, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.30%)
Oct 23, 2018 0.3290 0.3290 0.3290 0 -0.00(-0.15%)
Oct 22, 2018 0.3200 0.3295 0.3200 0.3295 19,200 +0.00(+0.00%)
Oct 18, 2018 0.3295 0.3295 0.3295 0 +0.00(+0.00%)
Oct 17, 2018 0.3295 0.3295 0.3295 0.3295 10,000 -0.01(-3.06%)
Oct 12, 2018 0.3399 0.3399 0.3399 0 +0.01(+3.82%)
Oct 11, 2018 0.3274 0.3274 0.3274 0.3274 200 -0.00(-0.18%)
Oct 10, 2018 0.3050 0.3280 0.3050 0.3280 18,950 +0.01(+3.14%)
Oct 09, 2018 0.3191 0.3191 0.3180 0.3180 700 -0.02(-6.17%)
Oct 08, 2018 0.3200 0.3389 0.3200 0.3389 30,500 +0.02(+6.57%)
Oct 05, 2018 0.3350 0.3350 0.3180 0.3180 17,000 -0.03(-9.09%)
Oct 02, 2018 0.3498 0.3498 0.3498 0 +0.00(+0.58%)
Oct 01, 2018 0.3200 0.3478 0.3200 0.3478 5,300 +0.02(+5.39%)
Sep 28, 2018 0.3288 0.3300 0.3100 0.3300 32,200 +0.02(+6.01%)
Sep 27, 2018 0.3113 0.3113 0.3113 0.3113 100 -0.00(-1.17%)
Sep 25, 2018 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Sep 24, 2018 0.3300 0.3300 0.3150 0.3150 5,000 -0.02(-4.55%)
Sep 21, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Sep 18, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 17, 2018 0.3100 0.3205 0.3100 0.3200 16,000 -0.01(-2.68%)
Sep 14, 2018 0.3150 0.3288 0.3150 0.3288 3,500 -0.00(-0.21%)
Sep 13, 2018 0.3123 0.3295 0.3123 0.3295 20,240 -0.00(-0.15%)
Sep 12, 2018 0.3300 0.3300 0.3300 0.3300 12,500 +0.01(+2.33%)
Sep 07, 2018 0.3225 0.3225 0.3225 0 +0.00(+0.62%)
Sep 06, 2018 0.3300 0.3300 0.3205 0.3205 1,550 -0.01(-2.88%)
Sep 04, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 30, 2018 0.3200 0.3300 0.3200 0.3300 19,000 +0.00(+0.00%)
Aug 29, 2018 0.3300 0.3300 0.3300 0.3300 55,000 +0.00(+0.00%)
Aug 28, 2018 0.3200 0.3300 0.3200 0.3300 17,500 +0.01(+3.13%)
Aug 27, 2018 0.3200 0.3200 0.3200 0.3200 5,500 -0.01(-3.03%)
Aug 24, 2018 0.3300 0.3300 0.3300 3 +0.00(+0.00%)
Aug 22, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 21, 2018 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Aug 20, 2018 0.3100 0.3300 0.3100 0.3300 5,900 +0.02(+7.07%)
Aug 17, 2018 0.3200 0.3200 0.2610 0.3082 64,600 -0.03(-8.92%)
Aug 16, 2018 0.3000 0.3384 0.3000 0.3384 10,200 -0.01(-2.45%)
Aug 15, 2018 0.3304 0.3469 0.3153 0.3469 59,000 -0.00(-0.89%)
Aug 14, 2018 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+4.42%)
Aug 13, 2018 0.3303 0.3352 0.3303 0.3352 1,529 +0.01(+1.54%)
Aug 10, 2018 0.3650 0.3650 0.3300 0.3301 16,500 -0.04(-10.78%)
Aug 09, 2018 0.3700 0.3700 0.3700 2 +0.00(+0.00%)
Aug 08, 2018 0.3700 0.3700 0.3700 25 +0.00(+0.00%)
Aug 07, 2018 0.3700 0.3700 0.3700 0.3700 9,084 +0.03(+8.82%)
Aug 06, 2018 0.3500 0.3600 0.3400 0.3400 22,752 -0.01(-2.86%)
Aug 03, 2018 0.3500 0.3500 0.3500 0.3500 2,200 +0.01(+1.51%)
Aug 02, 2018 0.3300 0.3448 0.3290 0.3448 20,300 +0.01(+2.62%)
Aug 01, 2018 0.3350 0.3360 0.3300 0.3360 87,060 -0.04(-11.58%)
Jul 31, 2018 0.3600 0.3800 0.3400 0.3800 6,027 +0.04(+10.79%)
Jul 30, 2018 0.3550 0.3550 0.3430 0.3430 8,599 -0.01(-2.00%)
Jul 27, 2018 0.3300 0.3500 0.3300 0.3500 6,400 +0.00(+0.00%)
Jul 26, 2018 0.3600 0.3603 0.3400 0.3500 225,098 +0.00(+0.72%)
Jul 25, 2018 0.3475 0.3475 0.3475 0.3475 1,000 +0.00(+0.00%)
Jul 24, 2018 0.4000 900 +0.00(+0.00%)
Jul 23, 2018 0.3475 0.3500 0.3475 0.3500 4,500 +0.00(+0.00%)
Jul 20, 2018 0.4010 0.4010 0.3500 0.3500 2,646 -0.02(-5.41%)
Jul 18, 2018 0.3700 0.3700 0.3700 0 +0.01(+3.64%)
Jul 17, 2018 0.3570 0.3570 0.3570 0.3570 800 -0.00(-0.78%)
Jul 13, 2018 0.3598 0.3598 0.3598 0 -0.03(-7.74%)
Jul 12, 2018 0.3900 0.3900 0.3900 0.3900 2,725 +0.04(+11.11%)
Jul 10, 2018 0.3510 0.3510 0.3510 40 -0.03(-7.63%)
Jul 09, 2018 0.3698 0.3800 0.3698 0.3800 5,442 +0.03(+7.04%)
Jul 06, 2018 0.3550 0.3550 0.3550 0.3550 56,500 -0.02(-4.05%)
Jul 02, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.05%)
Jun 29, 2018 0.3750 0.3800 0.3510 0.3698 55,100 +0.02(+5.36%)
Jun 28, 2018 0.3510 0.3510 0.3500 0.3510 36,800 -0.05(-12.25%)
Jun 22, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.03%)
Jun 19, 2018 0.3999 0.3999 0.3999 0 +0.04(+11.08%)
Jun 18, 2018 0.3710 0.3710 0.3600 0.3600 22,200 -0.02(-4.00%)
Jun 15, 2018 0.3900 0.3745 0.3750 13,172 -0.02(-3.85%)
Jun 13, 2018 0.3900 0.3900 0.3900 0 -0.00(-0.09%)
Jun 04, 2018 0.3903 0.3903 0.3903 0 +0.00(+0.09%)
Jun 01, 2018 0.4250 0.4250 0.3900 0.3900 3,650 -0.01(-2.50%)
May 31, 2018 0.4297 0.4297 0.4000 0.4000 8,100 -0.01(-2.44%)
May 29, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
May 24, 2018 0.4200 0.4210 0.4200 0.4200 7,001 -0.01(-2.33%)
May 22, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
May 21, 2018 0.3900 0.4200 0.3900 0.4200 10,140 +0.03(+7.42%)
May 16, 2018 0.3910 0.3910 0.3910 0 -0.01(-2.86%)
May 14, 2018 0.4025 0.4025 0.4025 0 +0.00(+0.65%)
May 11, 2018 0.3999 0.3999 0.3999 0.3999 1,000 +0.02(+4.69%)
May 09, 2018 0.3820 0.3820 0.3820 0 -0.00(-0.26%)
May 08, 2018 0.3839 0.3840 0.3830 0.3830 34,826 -0.00(-0.26%)
May 07, 2018 0.3840 0.3840 0.3840 0.3840 7,500 -0.02(-3.98%)
May 04, 2018 0.3850 0.3999 0.3710 0.3999 9,725 -0.02(-4.76%)
May 02, 2018 0.4199 0.4199 0.4199 0 +0.02(+4.97%)
May 01, 2018 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-2.38%)
Apr 30, 2018 0.4098 0.4098 0.4098 0.4098 400 -0.01(-2.44%)
Apr 27, 2018 0.4000 0.4200 0.4000 0.4200 9,948 -0.02(-4.55%)
Apr 26, 2018 0.4000 0.4400 0.3850 0.4400 15,141 +0.06(+15.49%)
Apr 25, 2018 0.4042 0.4042 0.3810 0.3810 5,600 -0.02(-4.75%)
Apr 23, 2018 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Apr 19, 2018 0.4150 0.4150 0.4150 0 -0.04(-7.78%)
Apr 17, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 13, 2018 0.4500 0.4500 0.4500 40 +0.00(+0.04%)
Apr 12, 2018 0.3641 0.4498 0.3641 0.4498 4,445 +0.02(+4.60%)
Apr 10, 2018 0.4300 0.4300 0.4300 0 -0.02(-3.72%)
Apr 09, 2018 0.4500 0.4500 0.3751 0.4466 10,645 +0.01(+1.50%)
Apr 06, 2018 0.4400 0.4400 0.4400 0.4400 600 +0.01(+2.33%)
Apr 05, 2018 0.3750 0.4300 0.3750 0.4300 9,400 -0.02(-4.44%)
Apr 04, 2018 0.4191 0.4500 0.4000 0.4500 208,120 +0.03(+7.49%)
Apr 03, 2018 0.3750 0.4187 0.3750 0.4187 400 +0.00(+0.01%)
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.