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, 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%)
Oct 01, 2014 0.3800 0.4300 0.3350 0.3500 202,768 -0.08(-18.60%)
Sep 30, 2014 0.4300 0.4300 0.3900 0.4300 4,850 +0.00(+0.00%)
Sep 29, 2014 0.4099 0.4300 0.4099 0.4300 500 +0.02(+4.88%)
Sep 26, 2014 0.4299 0.4299 0.3801 0.4100 20,025 -0.02(-4.63%)
Sep 25, 2014 0.4299 0.4299 0.4299 0.4299 771 +0.00(+0.00%)
Sep 23, 2014 0.4299 0.4299 0.4299 0 -0.00(-0.02%)
Sep 22, 2014 0.4300 0.4300 0.4300 0.4300 10,000 +0.02(+4.88%)
Sep 19, 2014 0.4500 0.4500 0.4001 0.4100 20,750 +0.00(+0.00%)
Sep 18, 2014 0.4100 0.4100 0.4099 0.4100 51,950 +0.00(+0.00%)
Sep 17, 2014 0.4099 0.4100 0.4099 0.4100 10,500 +0.00(+0.02%)
Sep 16, 2014 0.4099 0.4100 0.3900 0.4099 68,700 +0.00(+0.00%)
Sep 15, 2014 0.4800 0.4800 0.3998 0.4099 4,000 +0.00(+0.02%)
Sep 12, 2014 0.3401 0.4100 0.3401 0.4098 36,700 +0.01(+2.50%)
Sep 11, 2014 0.3998 0.3998 0.3998 0.3998 15,000 +0.00(+0.23%)
Sep 09, 2014 0.3989 0.3989 0.3989 0 -0.02(-5.02%)
Sep 08, 2014 0.3993 0.4390 0.3960 0.4200 320,979 +0.02(+5.18%)
Sep 05, 2014 0.3600 0.3993 0.3600 0.3993 15,200 -0.01(-2.11%)
Sep 04, 2014 0.3801 0.4089 0.3600 0.4079 12,300 +0.02(+4.59%)
Sep 03, 2014 0.3800 0.4100 0.3800 0.3900 115,853 +0.02(+5.41%)
Sep 02, 2014 0.3500 0.3800 0.3500 0.3700 25,750 +0.02(+5.71%)
Aug 29, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 27, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 22, 2014 0.3499 0.3500 0.3499 0.3500 15,500 +0.00(+0.00%)
Aug 21, 2014 0.3501 0.3501 0.3500 0.3500 11,300 -0.04(-10.26%)
Aug 20, 2014 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Aug 19, 2014 0.3501 0.3900 0.3500 0.3900 16,000 +0.00(+0.00%)
Aug 15, 2014 0.3900 0.3900 0.3900 39 +0.00(+0.00%)
Aug 14, 2014 0.3402 0.3900 0.3402 0.3900 4,870 +0.00(+0.00%)
Aug 13, 2014 0.3900 0.3900 0.3900 0.3900 250 +0.00(+0.00%)
Aug 12, 2014 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Aug 11, 2014 0.3500 0.3900 0.3500 0.3900 7,250 +0.00(+0.00%)
Aug 08, 2014 0.3700 0.3700 0.3700 0.3900 7,330 +0.02(+5.41%)
Aug 07, 2014 0.3700 0.3900 0.3400 0.3700 37,000 +0.02(+4.23%)
Aug 04, 2014 0.3550 0.3550 0.3550 0 -0.00(-0.84%)
Jul 31, 2014 0.3580 0.3580 0.3580 0 +0.03(+8.48%)
Jul 29, 2014 0.3300 0.3300 0.3300 0 -0.01(-3.23%)
Jul 25, 2014 0.3411 0.3411 0.3410 0.3410 4,683 -0.03(-7.84%)
Jul 24, 2014 0.3900 0.3900 0.3700 0.3700 5,100 -0.02(-5.13%)
Jul 18, 2014 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 17, 2014 0.3600 0.3600 0.3600 0.3600 100 +0.03(+9.09%)
Jul 16, 2014 0.3300 0.3300 0.3300 0.3300 2,550 -0.02(-7.04%)
Jul 15, 2014 0.3550 0.3550 0.3500 0.3550 55,147 -0.02(-4.05%)
Jul 11, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.03%)
Jul 10, 2014 0.3500 0.3699 0.3500 0.3699 800 -0.00(-0.03%)
Jul 09, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jul 08, 2014 0.3600 0.3700 0.3300 0.3700 115,700 +0.01(+2.78%)
Jul 07, 2014 0.3600 0.3700 0.3600 0.3600 14,440 +0.00(+0.00%)
Jul 03, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 02, 2014 0.3700 0.3700 0.3600 0.3600 22,100 -0.02(-4.00%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 27, 2014 0.4000 0.4000 0.3750 0.3750 2,600 -0.03(-8.54%)
Jun 24, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 20, 2014 0.4000 0.4000 0.4000 83 +0.00(+0.25%)
Jun 19, 2014 0.3990 0.3990 0.3990 0.3990 5,000 +0.00(+1.01%)
Jun 18, 2014 0.3900 0.4000 0.3900 0.3950 31,700 -0.01(-2.47%)
Jun 17, 2014 0.4000 0.4050 0.4000 0.4050 25,100 +0.03(+6.58%)
Jun 16, 2014 0.3800 0.3800 0.3800 0.3800 3,454 -0.03(-7.20%)
Jun 13, 2014 0.3800 0.4095 0.3800 0.4095 24,200 -0.00(-0.12%)
Jun 12, 2014 0.3600 0.4100 0.3600 0.4100 15,500 +0.00(+0.00%)
Jun 11, 2014 0.3601 0.4100 0.3601 0.4100 2,999 +0.00(+0.00%)
Jun 10, 2014 0.3600 0.4100 0.3600 0.4100 18,250 +0.01(+2.50%)
Jun 06, 2014 0.3400 0.4000 0.3400 0.4000 10,650 +0.01(+2.56%)
Jun 05, 2014 0.3450 0.3900 0.3450 0.3900 12,005 +0.00(+0.00%)
Jun 04, 2014 0.3750 0.3900 0.3450 0.3900 8,600 -0.01(-2.50%)
Jun 03, 2014 0.3750 0.4000 0.3750 0.4000 18,815 +0.00(+0.00%)
Jun 02, 2014 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
May 30, 2014 0.4000 0.4000 0.4000 0.4000 900 +0.00(+0.00%)
May 29, 2014 0.4099 0.4099 0.4000 0.4000 7,500 +0.02(+5.26%)
May 28, 2014 0.3900 0.4099 0.3750 0.3800 27,300 +0.01(+1.33%)
May 27, 2014 0.4000 0.4000 0.3750 0.3750 12,315 +0.02(+7.08%)
May 23, 2014 0.3502 0.3502 0.3502 0 -0.05(-12.45%)
May 19, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
May 16, 2014 0.3501 0.3950 0.3501 0.3950 4,200 +0.01(+1.28%)
May 15, 2014 0.3710 0.3900 0.3451 0.3900 12,050 -0.01(-1.76%)
May 14, 2014 0.3800 0.3970 0.3400 0.3970 59,000 +0.03(+7.30%)
May 13, 2014 0.3900 0.3900 0.3501 0.3700 82,032 +0.00(+0.00%)
May 12, 2014 0.3700 0.3700 0.3700 0.3700 3,500 -0.02(-5.13%)
May 09, 2014 0.3501 0.3900 0.3501 0.3900 200 -0.01(-2.50%)
May 08, 2014 0.3800 0.4000 0.3700 0.4000 23,400 +0.00(+0.00%)
May 07, 2014 0.3575 0.4000 0.3575 0.4000 27,300 +0.01(+2.56%)
May 06, 2014 0.3700 0.3900 0.3700 0.3900 1,620 +0.00(+0.00%)
May 05, 2014 0.3800 0.4000 0.3800 0.3900 25,788 +0.01(+2.63%)
May 02, 2014 0.3800 0.3800 0.3800 0.3800 5,000 +0.02(+5.56%)
May 01, 2014 0.3600 0.3700 0.3600 0.3600 64,900 +0.00(+0.00%)
Apr 30, 2014 0.3600 0.3600 0.3152 0.3600 1,800 +0.02(+5.88%)
Apr 25, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 23, 2014 0.3400 0.3400 0.3400 0.3400 25 +0.01(+3.03%)
Apr 22, 2014 0.3200 0.3300 0.3200 0.3300 73,722 -0.03(-8.33%)
Apr 21, 2014 0.3301 0.3600 0.3200 0.3600 50,200 -0.01(-2.70%)
Apr 17, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 16, 2014 0.3301 0.3700 0.3301 0.3700 2,800 +0.00(+0.00%)
Apr 15, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Apr 10, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 09, 2014 0.3200 0.3700 0.3200 0.3700 28,300 +0.01(+2.78%)
Apr 08, 2014 0.3550 0.3600 0.3310 0.3600 70,507 -0.01(-2.70%)
Apr 07, 2014 0.3550 0.3700 0.3550 0.3700 600 -0.02(-4.88%)
Apr 04, 2014 0.3550 0.3890 0.3550 0.3890 0 +0.00(+0.00%)
Apr 03, 2014 0.3890 0.3890 0.3890 0.3890 100 +0.03(+8.06%)
Apr 02, 2014 0.4000 0.4000 0.3600 0.3600 4,007 -0.04(-10.00%)
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.