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

Mace Security International Inc (OP: MACE )

0.0469 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 13, 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, 2016 0.4300 0.4300 0.4300 50 +0.00(+0.00%)
Mar 18, 2016 0.4300 0.4300 0.4300 0 -0.01(-1.87%)
Mar 17, 2016 0.4495 0.4495 0.4382 0.4382 5,200 -0.01(-2.62%)
Mar 15, 2016 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Mar 09, 2016 0.4150 0.4150 0.4150 0 -0.01(-2.73%)
Mar 08, 2016 0.4267 0.4267 0.4267 0.4267 103 -0.01(-3.03%)
Mar 07, 2016 0.4250 0.4400 0.3810 0.4400 77,400 -0.01(-2.22%)
Mar 03, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Feb 29, 2016 0.4450 0.4450 0.4450 96 +0.04(+8.54%)
Feb 24, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 23, 2016 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Feb 22, 2016 0.4100 0.4100 0.4100 0.4100 350 +0.00(+0.00%)
Feb 19, 2016 0.4408 0.4408 0.4100 0.4100 7,470 -0.04(-8.89%)
Feb 18, 2016 0.4500 0.4500 0.4499 0.4500 2,299 +0.01(+2.27%)
Feb 17, 2016 0.4000 0.4400 0.4000 0.4400 29,051 +0.04(+10.00%)
Feb 16, 2016 0.4050 0.4050 0.4000 0.4000 31,250 -0.09(-18.37%)
Feb 12, 2016 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Feb 11, 2016 0.4000 0.4500 0.4000 0.4500 1,900 +0.00(+0.00%)
Feb 09, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 05, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 02, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 29, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 26, 2016 0.4022 0.4740 0.4022 0.4500 24,230 +0.05(+13.92%)
Jan 25, 2016 0.4049 0.4049 0.3950 0.3950 2,000 -0.01(-1.25%)
Jan 22, 2016 0.4500 0.4500 0.4000 0.4000 8,500 -0.05(-11.09%)
Jan 21, 2016 0.4225 0.4499 0.4225 0.4499 4,602 +0.02(+5.86%)
Jan 20, 2016 0.4500 0.4500 0.4250 0.4250 18,750 -0.03(-5.56%)
Jan 19, 2016 0.4500 0.4500 0.4251 0.4500 11,848 +0.00(+0.00%)
Jan 15, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.69%)
Jan 14, 2016 0.4700 0.4700 0.3700 0.4425 4,949 -0.06(-11.32%)
Jan 13, 2016 0.4865 0.4990 0.3800 0.4990 121,778 +0.03(+5.27%)
Jan 12, 2016 0.3950 0.4990 0.3950 0.4740 175,793 +0.08(+20.00%)
Jan 11, 2016 0.3950 0.3950 0.3950 0.3950 720 -0.01(-1.25%)
Jan 08, 2016 0.3950 0.4000 0.3950 0.4000 9,280 +0.01(+2.56%)
Jan 07, 2016 0.3980 0.3980 0.3900 0.3900 3,700 -0.01(-2.01%)
Jan 06, 2016 0.3980 0.3980 0.3940 0.3980 6,900 +0.02(+5.01%)
Jan 05, 2016 0.3790 0.3790 0.3790 0.3790 2,500 +0.00(+0.00%)
Jan 04, 2016 0.3790 0.3790 0.3790 0.3790 2,100 -0.01(-2.82%)
Dec 31, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.26%)
Dec 30, 2015 0.3790 0.3990 0.3700 0.3990 24,546 +0.01(+2.57%)
Dec 29, 2015 0.3600 0.3890 0.3600 0.3890 11,350 +0.02(+6.58%)
Dec 28, 2015 0.4000 0.4000 0.3650 0.3650 15,450 -0.02(-3.95%)
Dec 24, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Dec 23, 2015 0.3650 0.3650 0.3650 0.3650 4,100 -0.02(-3.95%)
Dec 22, 2015 0.3700 0.3800 0.3600 0.3800 34,400 +0.02(+4.11%)
Dec 18, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 16, 2015 0.3700 0.3700 0.3700 0 -0.02(-4.88%)
Dec 15, 2015 0.3650 0.3950 0.3110 0.3890 147,468 +0.02(+6.58%)
Dec 14, 2015 0.3650 0.3650 0.3650 0.3650 1,000 -0.03(-8.52%)
Dec 11, 2015 0.3990 0.3990 0.3990 0.3990 1,000 +0.03(+7.84%)
Dec 10, 2015 0.3845 0.3990 0.3700 0.3700 9,400 -0.02(-3.90%)
Dec 09, 2015 0.3700 0.3850 0.3700 0.3850 31,029 -0.06(-14.25%)
Dec 08, 2015 0.3700 0.4490 0.3700 0.4490 30,000 +0.06(+15.13%)
Dec 07, 2015 0.3900 0.3900 0.3900 0.3900 25,000 +0.00(+0.00%)
Dec 04, 2015 0.3820 0.4000 0.3820 0.3900 144,612 +0.01(+2.09%)
Dec 03, 2015 0.3820 0.3820 0.3820 0.3820 929 -0.00(-0.78%)
Dec 01, 2015 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Nov 30, 2015 0.3750 0.3800 0.3700 0.3800 28,350 +0.00(+0.00%)
Nov 27, 2015 0.3850 0.3850 0.3800 0.3800 50,226 +0.01(+1.33%)
Nov 25, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 24, 2015 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 23, 2015 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+1.33%)
Nov 18, 2015 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Nov 16, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 11, 2015 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Nov 10, 2015 0.3750 0.3750 0.3750 0.3750 5,200 -0.02(-5.45%)
Nov 09, 2015 0.3966 0.3966 0.3966 0.3966 150 +0.02(+5.76%)
Nov 06, 2015 0.3750 0.3750 0.3750 0.3750 7,750 -0.02(-6.13%)
Nov 05, 2015 0.3750 0.3995 0.3750 0.3995 15,000 +0.00(+0.00%)
Nov 04, 2015 0.3995 0.3995 0.3995 0.3995 735 +0.02(+6.53%)
Nov 02, 2015 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Oct 30, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 29, 2015 0.3680 0.4000 0.3680 0.4000 92,056 +0.04(+9.59%)
Oct 27, 2015 0.3650 0.3650 0.3650 0 -0.00(-0.54%)
Oct 26, 2015 0.3650 0.3670 0.3650 0.3670 1,085 +0.00(+0.55%)
Oct 23, 2015 0.3650 0.3650 0.3650 0.3650 1,300 -0.02(-3.95%)
Oct 20, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Oct 15, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Oct 14, 2015 0.3650 0.3700 0.3650 0.3700 1,200 -0.03(-7.50%)
Oct 13, 2015 0.3700 0.4000 0.3700 0.4000 26,300 +0.00(+0.13%)
Oct 09, 2015 0.3995 0.3995 0.3995 0 +0.03(+9.45%)
Oct 08, 2015 0.3800 0.3800 0.3650 0.3650 10,702 -0.04(-8.75%)
Sep 30, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Sep 28, 2015 0.3990 0.3990 0.3990 0 +0.03(+9.32%)
Sep 25, 2015 0.3650 0.3650 0.3650 0.3650 3,000 -0.02(-3.95%)
Sep 23, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 22, 2015 0.3600 0.4000 0.3600 0.4000 7,800 +0.04(+11.11%)
Sep 17, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Sep 16, 2015 0.3750 0.3750 0.3400 0.3750 5,350 +0.00(+0.00%)
Sep 15, 2015 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Sep 11, 2015 0.3750 0.3750 0.3750 0 -0.07(-14.77%)
Sep 08, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Sep 04, 2015 0.4200 0.4200 0.4200 0 +0.04(+12.00%)
Sep 03, 2015 0.4000 0.4000 0.3750 0.3750 10,600 -0.02(-6.23%)
Sep 02, 2015 0.3750 0.4000 0.3750 0.3999 10,000 -0.00(-0.03%)
Sep 01, 2015 0.4000 0.4000 0.4000 0.4000 1,127 +0.01(+2.56%)
Aug 31, 2015 0.3900 0.3900 0.3750 0.3900 11,452 +0.00(+0.00%)
Aug 27, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Aug 26, 2015 0.3900 0.3900 0.3701 0.3800 23,000 -0.02(-5.00%)
Aug 25, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.02(+5.26%)
Aug 24, 2015 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 21, 2015 0.3800 0.4199 0.3800 0.3800 3,650 +0.01(+1.33%)
Aug 20, 2015 0.3750 0.3750 0.3750 0.3750 100 -0.01(-1.32%)
Aug 17, 2015 0.3800 0.3800 0.3800 0 -0.04(-9.50%)
Aug 12, 2015 0.4199 0.4199 0.4199 0 +0.03(+7.67%)
Aug 11, 2015 0.3899 0.4200 0.3899 0.3900 26,450 +0.01(+1.30%)
Aug 10, 2015 0.4395 0.4395 0.3850 0.3850 25,500 -0.02(-3.75%)
Aug 07, 2015 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Aug 06, 2015 0.4000 0.4000 0.4000 0.4000 8,182 +0.05(+14.29%)
Aug 05, 2015 0.3501 0.3501 0.3500 0.3500 4,500 -0.02(-5.41%)
Aug 04, 2015 0.4047 0.4047 0.3700 0.3700 1,205 -0.01(-2.63%)
Jul 31, 2015 0.3800 0.3800 0.3800 118 -0.02(-5.00%)
Jul 29, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.29%)
Jul 28, 2015 0.3550 0.3799 0.3550 0.3799 10,000 +0.02(+7.01%)
Jul 27, 2015 0.3550 0.3550 0.3550 0.3550 500 +0.01(+1.43%)
Jul 24, 2015 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Jul 23, 2015 0.3200 0.3600 0.3200 0.3600 3,673 +0.00(+0.00%)
Jul 21, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 20, 2015 0.3700 0.3700 0.3700 0.3700 378 -0.01(-1.33%)
Jul 17, 2015 0.3750 0.3750 0.3750 0.3750 50,125 +0.01(+4.14%)
Jul 16, 2015 0.3601 0.3601 0.3601 0.3601 171 -0.03(-7.67%)
Jul 14, 2015 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Jul 13, 2015 0.3601 0.3650 0.3500 0.3650 15,963 -0.02(-3.95%)
Jul 09, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 08, 2015 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 06, 2015 0.3900 0.3900 0.3900 0 -0.00(-0.03%)
Jul 01, 2015 0.3901 0.3901 0.3901 0 -0.05(-11.34%)
Jun 30, 2015 0.3900 0.4400 0.3900 0.4400 2,000 +0.05(+12.82%)
Jun 26, 2015 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Jun 25, 2015 0.4400 0.4400 0.4200 0.4200 1,180 -0.01(-2.33%)
Jun 22, 2015 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
Jun 19, 2015 0.3800 0.3800 0.3800 0.3800 1,200 +0.00(+0.00%)
Jun 18, 2015 0.3800 0.3800 0.3800 0.3800 3,091 +0.00(+0.00%)
Jun 17, 2015 0.3800 0.3800 0.3800 0.3800 230 +0.01(+2.70%)
Jun 15, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 12, 2015 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-2.63%)
Jun 11, 2015 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-2.56%)
Jun 09, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 08, 2015 0.4000 0.4100 0.4000 0.4000 4,084 -0.01(-1.23%)
Jun 02, 2015 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Jun 01, 2015 0.4000 0.4249 0.3949 0.3950 65,643 -0.01(-1.25%)
May 29, 2015 0.4249 0.4249 0.4000 0.4000 40,889 -0.01(-3.38%)
May 28, 2015 0.4200 0.4249 0.4140 0.4140 44,150 -0.04(-7.98%)
May 27, 2015 0.4499 0.4499 0.4499 0.4499 1,000 +0.01(+1.12%)
May 22, 2015 0.4449 0.4449 0.4449 15 -0.00(-0.22%)
May 21, 2015 0.4459 0.4459 0.4459 0.4459 900 +0.00(+0.00%)
May 20, 2015 0.4091 0.4459 0.4060 0.4459 6,270 +0.04(+10.10%)
May 19, 2015 0.4001 0.4101 0.4001 0.4050 20,085 -0.04(-9.90%)
May 15, 2015 0.4495 0.4495 0.4495 0 +0.00(+0.11%)
May 14, 2015 0.4490 0.4490 0.4490 0.4490 970 +0.01(+2.05%)
May 13, 2015 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
May 12, 2015 0.4010 0.4500 0.4000 0.4500 24,287 +0.00(+0.22%)
May 08, 2015 0.4490 0.4490 0.4490 0 +0.05(+11.97%)
May 07, 2015 0.4200 0.4200 0.4010 0.4010 775 +0.00(+0.00%)
May 06, 2015 0.4010 0.4010 0.4010 0.4010 2,500 +0.00(+0.00%)
May 05, 2015 0.4010 0.4010 0.4010 0.4010 135 +0.01(+2.79%)
May 04, 2015 0.3901 0.3901 0.3901 0.3901 100 -0.03(-7.12%)
May 01, 2015 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Apr 30, 2015 0.4100 0.4200 0.3900 0.4200 15,419 +0.01(+2.44%)
Apr 29, 2015 0.4200 0.4200 0.4100 0.4100 2,500 -0.02(-4.65%)
Apr 28, 2015 0.4300 0.4300 0.4300 0.4300 3,635 +0.04(+9.41%)
Apr 27, 2015 0.4200 0.4200 0.3930 0.3930 73,535 -0.01(-1.75%)
Apr 24, 2015 0.4000 0.4000 0.4000 0.4000 3,090 +0.00(+0.00%)
Apr 23, 2015 0.4090 0.4090 0.4000 0.4000 10,865 +0.00(+0.00%)
Apr 22, 2015 0.4000 0.4000 0.4000 0.4000 1,150 -0.00(-0.25%)
Apr 21, 2015 0.4010 0.4010 0.4010 0.4010 1,000 +0.01(+1.52%)
Apr 20, 2015 0.4600 0.4600 0.3950 0.3950 1,300 -0.07(-14.13%)
Apr 17, 2015 0.4700 0.4700 0.4600 0.4600 300 -0.02(-4.17%)
Apr 16, 2015 0.4900 0.4900 0.4500 0.4800 1,100 +0.04(+9.09%)
Apr 15, 2015 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Apr 14, 2015 0.4400 0.4400 0.4400 0.4400 2,681 +0.04(+11.34%)
Apr 13, 2015 0.4000 0.4052 0.3952 0.3952 440 -0.04(-10.18%)
Apr 08, 2015 0.4400 0.4400 0.4400 0 +0.04(+11.34%)
Apr 07, 2015 0.4300 0.4300 0.3952 0.3952 5,950 +0.00(+0.03%)
Apr 06, 2015 0.3951 0.3951 0.3951 0.3951 230 -0.04(-10.20%)
Apr 02, 2015 0.4400 0.4400 0.4400 0 +0.05(+12.79%)
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.