Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Miami Herald Stock Index (CIX: LOC-MIA )

169.34 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2021 999.89 1016 967.63 999.89 0 -16.12(-1.59%)
Apr 29, 2021 1016 1016 983.76 1016 0 +32.25(+3.28%)
Apr 28, 2021 983.76 999.89 967.63 983.76 0 -16.13(-1.61%)
Apr 27, 2021 999.89 1016 967.63 999.89 0 -16.12(-1.59%)
Apr 26, 2021 999.89 1016 983.76 1016 0 +16.12(+1.61%)
Apr 23, 2021 1016 1032 983.76 999.89 0 -16.12(-1.59%)
Apr 22, 2021 1032 1032 983.76 1016 0 +0.00(+0.00%)
Apr 21, 2021 1032 1081 999.89 1016 0 -32.26(-3.08%)
Apr 20, 2021 1048 1048 999.89 1048 0 +32.26(+3.18%)
Apr 19, 2021 1032 1064 1016 1016 0 -16.13(-1.56%)
Apr 16, 2021 999.89 1048 967.63 1032 0 +48.38(+4.92%)
Apr 15, 2021 935.38 999.89 935.38 983.76 0 +80.64(+8.93%)
Apr 14, 2021 967.63 983.76 903.12 903.12 0 -64.51(-6.67%)
Apr 13, 2021 983.76 999.89 951.50 967.63 0 -16.13(-1.64%)
Apr 12, 2021 1016 1016 983.76 983.76 0 -48.38(-4.69%)
Apr 09, 2021 999.89 1032 983.76 1032 0 +0.00(+0.00%)
Apr 08, 2021 1016 1032 983.76 1032 0 +48.38(+4.92%)
Apr 07, 2021 1016 1032 983.76 983.76 0 -32.25(-3.17%)
Apr 06, 2021 1016 1048 999.89 1016 0 +0.00(+0.00%)
Apr 05, 2021 999.89 1016 935.38 1016 0 +16.12(+1.61%)
Apr 01, 2021 999.89 999.89 999.89 999.89 0 +16.13(+1.64%)
Mar 31, 2021 854.74 983.76 854.74 983.76 0 +129.02(+15.09%)
Mar 30, 2021 887.00 919.25 838.62 854.74 0 -48.38(-5.36%)
Mar 29, 2021 935.38 951.50 887.00 903.12 0 -32.25(-3.45%)
Mar 26, 2021 951.50 967.63 903.12 935.38 0 -32.25(-3.33%)
Mar 25, 2021 967.63 983.76 967.63 967.63 0 +0.00(+0.00%)
Mar 24, 2021 983.76 983.76 951.50 967.63 0 +0.00(+0.00%)
Mar 23, 2021 967.63 999.89 951.50 967.63 0 +0.00(+0.00%)
Mar 22, 2021 999.89 1016 967.63 967.63 0 +0.00(+0.00%)
Mar 19, 2021 1064 1064 967.63 967.63 0 -80.64(-7.69%)
Mar 18, 2021 1048 1081 1032 1048 0 -48.38(-4.41%)
Mar 17, 2021 999.89 1097 983.76 1097 0 +80.64(+7.94%)
Mar 16, 2021 1048 1064 999.89 1016 0 -32.26(-3.08%)
Mar 15, 2021 999.89 1048 999.89 1048 0 +80.64(+8.33%)
Mar 12, 2021 999.89 1032 967.63 967.63 0 -48.38(-4.76%)
Mar 11, 2021 1048 1081 999.89 1016 0 -16.13(-1.56%)
Mar 10, 2021 1097 1097 1016 1032 0 -64.51(-5.88%)
Mar 09, 2021 1032 1097 1016 1097 0 +112.89(+11.48%)
Mar 08, 2021 1016 1016 967.63 983.76 0 -32.25(-3.17%)
Mar 05, 2021 951.50 1016 903.12 1016 0 +64.50(+6.78%)
Mar 04, 2021 967.63 1016 887.00 951.50 0 -32.25(-3.28%)
Mar 03, 2021 983.76 999.89 967.63 983.76 0 +0.00(+0.00%)
Mar 02, 2021 967.63 1016 967.63 983.76 0 +16.13(+1.67%)
Mar 01, 2021 1048 1048 935.38 967.63 0 -96.77(-9.09%)
Feb 26, 2021 1048 1081 999.89 1064 0 -16.12(-1.49%)
Feb 25, 2021 1064 1081 1016 1081 0 +32.25(+3.08%)
Feb 24, 2021 1048 1081 1032 1048 0 -16.13(-1.52%)
Feb 23, 2021 1064 1081 1016 1064 0 -16.12(-1.49%)
Feb 22, 2021 1081 1097 1064 1081 0 +16.12(+1.51%)
Feb 19, 2021 1097 1097 1048 1064 0 +0.00(+0.00%)
Feb 18, 2021 1097 1097 1064 1064 0 +0.00(+0.00%)
Feb 17, 2021 1113 1113 1032 1064 0 -16.12(-1.49%)
Feb 16, 2021 1113 1177 1081 1081 0 -64.51(-5.63%)
Feb 12, 2021 1145 1145 1145 1145 0 +16.13(+1.43%)
Feb 11, 2021 1145 1177 1081 1129 0 -48.39(-4.11%)
Feb 10, 2021 1193 1210 1145 1177 0 +16.13(+1.39%)
Feb 09, 2021 1177 1242 1129 1161 0 -16.13(-1.37%)
Feb 08, 2021 1097 1177 1081 1177 0 +96.77(+8.96%)
Feb 05, 2021 1064 1081 1064 1081 0 +32.25(+3.08%)
Feb 04, 2021 1081 1097 1048 1048 0 -32.25(-2.98%)
Feb 03, 2021 1081 1113 1048 1081 0 +0.00(+0.00%)
Feb 02, 2021 1081 1097 1064 1081 0 -32.26(-2.90%)
Feb 01, 2021 1113 1129 1048 1113 0 +16.13(+1.47%)
Jan 29, 2021 1113 1113 1048 1097 0 +16.13(+1.49%)
Jan 28, 2021 1064 1129 1064 1081 0 +16.12(+1.51%)
Jan 27, 2021 1129 1129 1048 1064 0 -64.50(-5.71%)
Jan 26, 2021 1145 1161 1113 1129 0 -16.13(-1.41%)
Jan 25, 2021 1161 1177 1113 1145 0 -16.13(-1.39%)
Jan 22, 2021 1210 1210 1161 1161 0 -48.38(-4.00%)
Jan 21, 2021 1258 1258 1210 1210 0 -64.51(-5.06%)
Jan 20, 2021 1242 1274 1226 1274 0 +64.51(+5.33%)
Jan 19, 2021 1210 1258 1210 1210 0 -16.13(-1.32%)
Jan 18, 2021 1226 1242 1210 1226 0 -32.25(-2.56%)
Jan 15, 2021 1258 1290 1226 1258 0 -48.38(-3.70%)
Jan 14, 2021 1305 1326 1293 1306 0 +5.40(+0.42%)
Jan 13, 2021 1298 1312 1287 1301 0 +24.54(+1.92%)
Dec 23, 2020 1264 1285 1258 1276 0 +19.96(+1.59%)
Dec 22, 2020 1263 1271 1248 1256 0 -8.94(-0.71%)
Dec 21, 2020 1257 1275 1241 1265 0 -2.52(-0.20%)
Dec 18, 2020 1276 1286 1258 1268 0 -10.20(-0.80%)
Dec 17, 2020 1277 1288 1265 1278 0 +3.04(+0.24%)
Dec 16, 2020 1277 1286 1264 1275 0 +0.45(+0.04%)
Dec 15, 2020 1267 1283 1254 1275 0 +15.30(+1.21%)
Dec 14, 2020 1286 1295 1255 1259 0 -18.79(-1.47%)
Dec 11, 2020 1266 1290 1250 1278 0 +26.37(+2.11%)
Dec 10, 2020 1251 1263 1237 1252 0 -8.27(-0.66%)
Dec 09, 2020 1268 1282 1251 1260 0 +1.44(+0.11%)
Dec 08, 2020 1246 1268 1242 1259 0 +3.15(+0.25%)
Dec 07, 2020 1254 1260 1242 1255 0 -1.77(-0.14%)
Dec 04, 2020 1254 1264 1246 1257 0 +9.56(+0.77%)
Dec 03, 2020 1242 1256 1233 1248 0 +4.26(+0.34%)
Dec 02, 2020 1227 1249 1220 1243 0 +14.00(+1.14%)
Dec 01, 2020 1235 1248 1223 1229 0 +10.50(+0.86%)
Nov 30, 2020 1230 1239 1209 1219 0 -16.67(-1.35%)
Nov 27, 2020 1238 1248 1227 1235 0 -3.41(-0.28%)
Nov 26, 2020 1242 1248 1222 1239 0 +0.00(+0.00%)
Nov 25, 2020 1242 1248 1222 1239 0 -9.12(-0.73%)
Nov 24, 2020 1218 1254 1214 1248 0 +45.03(+3.74%)
Nov 23, 2020 1187 1210 1182 1203 0 +24.42(+2.07%)
Nov 20, 2020 1184 1192 1174 1179 0 -8.60(-0.72%)
Nov 19, 2020 1189 1195 1176 1187 0 -4.66(-0.39%)
Nov 18, 2020 1206 1220 1190 1192 0 -13.98(-1.16%)
Nov 17, 2020 1198 1211 1185 1206 0 +1.06(+0.09%)
Nov 16, 2020 1199 1214 1185 1205 0 +26.91(+2.28%)
Nov 13, 2020 1170 1188 1159 1178 0 +20.00(+1.73%)
Nov 12, 2020 1162 1171 1144 1158 0 -14.09(-1.20%)
Nov 11, 2020 1188 1192 1161 1172 0 -13.27(-1.12%)
Nov 10, 2020 1173 1194 1157 1185 0 +6.39(+0.54%)
Nov 09, 2020 1170 1213 1147 1179 0 +80.95(+7.37%)
Nov 06, 2020 1102 1112 1086 1098 0 -0.66(-0.06%)
Nov 05, 2020 1089 1110 1082 1099 0 +21.96(+2.04%)
Nov 04, 2020 1079 1096 1062 1077 0 -5.06(-0.47%)
Nov 03, 2020 1071 1092 1066 1082 0 +24.42(+2.31%)
Nov 02, 2020 1061 1073 1041 1057 0 +6.89(+0.66%)
Oct 30, 2020 1048 1061 1033 1050 0 -4.39(-0.42%)
Oct 29, 2020 1039 1067 1031 1055 0 +16.09(+1.55%)
Oct 28, 2020 1053 1062 1032 1039 0 -36.63(-3.41%)
Oct 27, 2020 1088 1093 1072 1075 0 -13.84(-1.27%)
Oct 26, 2020 1105 1107 1077 1089 0 -27.51(-2.46%)
Oct 23, 2020 1122 1129 1105 1117 0 -2.40(-0.21%)
Oct 22, 2020 1107 1128 1097 1119 0 +19.50(+1.77%)
Oct 21, 2020 1103 1116 1091 1099 0 -2.54(-0.23%)
Oct 20, 2020 1100 1115 1093 1102 0 +8.32(+0.76%)
Oct 19, 2020 1118 1123 1090 1094 0 -20.70(-1.86%)
Oct 16, 2020 1116 1124 1106 1114 0 +1.80(+0.16%)
Oct 15, 2020 1098 1114 1091 1113 0 +6.01(+0.54%)
Oct 14, 2020 1121 1129 1101 1107 0 -18.27(-1.62%)
Oct 13, 2020 1137 1144 1118 1125 0 -9.10(-0.80%)
Oct 12, 2020 1127 1141 1119 1134 0 +8.65(+0.77%)
Oct 09, 2020 1128 1136 1115 1125 0 +1.63(+0.15%)
Oct 08, 2020 1118 1128 1110 1124 0 +8.14(+0.73%)
Oct 07, 2020 1109 1122 1101 1116 0 +17.95(+1.64%)
Oct 06, 2020 1113 1126 1094 1098 0 -12.65(-1.14%)
Oct 05, 2020 1105 1116 1098 1110 0 +11.76(+1.07%)
Oct 02, 2020 1087 1110 1081 1098 0 -3.64(-0.33%)
Oct 01, 2020 1107 1114 1092 1102 0 +2.77(+0.25%)
Sep 30, 2020 1097 1113 1088 1099 0 +3.28(+0.30%)
Sep 29, 2020 1104 1108 1087 1096 0 -8.66(-0.78%)
Sep 28, 2020 1103 1115 1096 1105 0 +19.13(+1.76%)
Sep 25, 2020 1067 1090 1063 1086 0 +13.05(+1.22%)
Sep 24, 2020 1069 1086 1056 1073 0 +1.78(+0.17%)
Sep 23, 2020 1094 1103 1068 1071 0 -23.45(-2.14%)
Sep 22, 2020 1086 1106 1076 1094 0 +7.06(+0.65%)
Sep 21, 2020 1094 1101 1066 1087 0 -22.77(-2.05%)
Sep 18, 2020 1114 1128 1102 1110 0 -7.83(-0.70%)
Sep 17, 2020 1114 1129 1105 1118 0 -13.38(-1.18%)
Sep 16, 2020 1134 1150 1121 1131 0 +8.41(+0.75%)
Sep 15, 2020 1123 1137 1111 1123 0 -0.64(-0.06%)
Sep 14, 2020 1121 1133 1112 1123 0 +11.98(+1.08%)
Sep 11, 2020 1108 1120 1098 1111 0 +6.64(+0.60%)
Sep 10, 2020 1121 1131 1101 1105 0 -11.76(-1.05%)
Sep 09, 2020 1117 1128 1104 1117 0 +5.96(+0.54%)
Sep 08, 2020 1115 1131 1097 1111 0 -14.59(-1.30%)
Sep 04, 2020 1129 1141 1103 1125 0 +8.60(+0.77%)
Sep 03, 2020 1137 1154 1108 1117 0 -18.11(-1.60%)
Sep 02, 2020 1122 1142 1117 1135 0 +12.01(+1.07%)
Sep 01, 2020 1114 1129 1105 1123 0 +3.40(+0.30%)
Aug 31, 2020 1128 1136 1113 1119 0 -11.40(-1.01%)
Aug 28, 2020 1126 1136 1115 1131 0 +10.51(+0.94%)
Aug 27, 2020 1112 1131 1106 1120 0 +12.05(+1.09%)
Aug 26, 2020 1103 1116 1095 1108 0 +2.36(+0.21%)
Aug 25, 2020 1115 1118 1098 1106 0 -2.74(-0.25%)
Aug 24, 2020 1091 1111 1086 1108 0 +21.82(+2.01%)
Aug 21, 2020 1086 1096 1080 1087 0 -2.13(-0.20%)
Aug 20, 2020 1084 1095 1079 1089 0 -3.98(-0.36%)
Aug 19, 2020 1098 1108 1088 1093 0 -2.69(-0.25%)
Aug 18, 2020 1103 1107 1090 1095 0 -6.09(-0.55%)
Aug 17, 2020 1112 1115 1096 1102 0 -10.70(-0.96%)
Aug 14, 2020 1102 1120 1097 1112 0 +6.65(+0.60%)
Aug 13, 2020 1103 1115 1096 1106 0 -5.35(-0.48%)
Aug 12, 2020 1118 1130 1100 1111 0 +2.96(+0.27%)
Aug 11, 2020 1120 1135 1103 1108 0 +4.11(+0.37%)
Aug 10, 2020 1093 1115 1088 1104 0 +13.14(+1.20%)
Aug 07, 2020 1068 1096 1062 1091 0 +18.75(+1.75%)
Aug 06, 2020 1062 1079 1055 1072 0 +7.49(+0.70%)
Aug 05, 2020 1062 1079 1052 1064 0 +16.97(+1.62%)
Aug 04, 2020 1038 1053 1034 1048 0 +6.56(+0.63%)
Aug 03, 2020 1042 1051 1030 1041 0 +1.00(+0.10%)
Jul 31, 2020 1042 1048 1023 1040 0 -3.01(-0.29%)
Jul 30, 2020 1041 1056 1024 1043 0 +3.95(+0.38%)
Jul 29, 2020 1025 1044 1018 1039 0 +15.98(+1.56%)
Jul 28, 2020 1019 1034 1013 1023 0 -1.33(-0.13%)
Jul 27, 2020 1023 1031 1012 1024 0 -1.26(-0.12%)
Jul 24, 2020 1027 1041 1015 1026 0 -2.36(-0.23%)
Jul 23, 2020 1032 1040 1017 1028 0 -3.67(-0.36%)
Jul 22, 2020 1028 1037 1022 1032 0 +0.00(+0.00%)
Jul 21, 2020 1020 1040 1017 1032 0 +15.88(+1.56%)
Jul 20, 2020 1016 1024 1006 1016 0 -2.63(-0.26%)
Jul 17, 2020 1028 1033 1012 1018 0 -8.36(-0.81%)
Jul 16, 2020 1018 1034 1012 1027 0 -5.85(-0.57%)
Jul 15, 2020 1027 1040 1016 1033 0 +20.92(+2.07%)
Jul 14, 2020 993.45 1015 984.73 1012 0 +10.83(+1.08%)
Jul 13, 2020 1015 1021 993.89 1001 0 -7.54(-0.75%)
Jul 10, 2020 979.20 1011 975.65 1008 0 +28.24(+2.88%)
Jul 09, 2020 988.99 994.87 970.19 980.17 0 -13.73(-1.38%)
Jul 08, 2020 987.67 999.28 977.02 993.91 0 +6.24(+0.63%)
Jul 07, 2020 992.61 1000 982.30 987.67 0 -13.60(-1.36%)
Jul 06, 2020 1001 1010 989.94 1001 0 +16.10(+1.63%)
Jul 03, 2020 1003 1009 982.45 985.17 0 +0.00(+0.00%)
Jul 02, 2020 1003 1009 982.48 985.16 0 -2.35(-0.24%)
Jul 01, 2020 1000 1014 982.95 987.51 0 +2.23(+0.23%)
Jun 30, 2020 973.35 990.32 964.60 985.28 0 +8.64(+0.89%)
Jun 29, 2020 966.21 982.80 956.54 976.63 0 +17.21(+1.79%)
Jun 26, 2020 977.17 981.16 950.55 959.42 0 -27.61(-2.80%)
Jun 25, 2020 967.06 990.11 958.38 987.03 0 +12.20(+1.25%)
Jun 24, 2020 998.82 1001 965.23 974.84 0 -31.20(-3.10%)
Jun 23, 2020 1008 1021 998.77 1006 0 +9.45(+0.95%)
Jun 22, 2020 996.59 1006 986.05 996.59 0 -8.93(-0.89%)
Jun 19, 2020 1028 1032 992.59 1006 0 -8.92(-0.88%)
Jun 18, 2020 1004 1023 997.80 1014 0 +2.62(+0.26%)
Jun 17, 2020 1029 1033 1008 1012 0 -15.78(-1.54%)
Jun 16, 2020 1048 1053 1005 1028 0 +13.05(+1.29%)
Jun 15, 2020 977.69 1020 967.95 1015 0 +12.58(+1.26%)
Jun 12, 2020 1011 1017 977.49 1002 0 +21.64(+2.21%)
Jun 11, 2020 1015 1029 975.51 980.33 0 -75.92(-7.19%)
Jun 10, 2020 1084 1087 1050 1056 0 -31.25(-2.87%)
Jun 09, 2020 1090 1102 1073 1088 0 -22.75(-2.05%)
Jun 08, 2020 1097 1116 1086 1110 0 +23.22(+2.14%)
Jun 05, 2020 1098 1114 1075 1087 0 +32.26(+3.06%)
Jun 04, 2020 1036 1060 1030 1055 0 +11.29(+1.08%)
Jun 03, 2020 1030 1050 1025 1043 0 +29.11(+2.87%)
Jun 02, 2020 1012 1024 1002 1014 0 +9.26(+0.92%)
Jun 01, 2020 994.32 1014 987.55 1005 0 +11.48(+1.15%)
May 29, 2020 991.69 1006 977.75 993.63 0 -8.73(-0.87%)
May 28, 2020 1032 1037 997.40 1002 0 -26.05(-2.53%)
May 27, 2020 1027 1038 1003 1028 0 +34.28(+3.45%)
May 26, 2020 986.83 1007 982.04 994.13 0 +36.78(+3.84%)
May 25, 2020 958.80 964.42 946.65 957.35 0 -0.01(-0.00%)
May 22, 2020 958.81 964.43 946.65 957.36 0 -1.03(-0.11%)
May 21, 2020 959.75 972.86 950.72 958.39 0 -4.41(-0.46%)
May 20, 2020 952.11 970.66 945.44 962.79 0 +25.06(+2.67%)
May 19, 2020 946.23 959.25 929.44 937.73 0 -14.59(-1.53%)
May 18, 2020 931.78 962.98 925.58 952.32 0 +54.12(+6.03%)
May 15, 2020 887.12 904.91 879.34 898.20 0 +0.90(+0.10%)
May 14, 2020 863.42 899.25 849.38 897.30 0 +22.55(+2.58%)
May 13, 2020 896.54 899.74 865.75 874.76 0 -26.17(-2.90%)
May 12, 2020 929.73 934.50 900.27 900.92 0 -24.09(-2.60%)
May 11, 2020 933.26 937.16 915.78 925.01 0 -18.15(-1.92%)
May 08, 2020 935.85 946.20 926.32 943.16 0 +26.24(+2.86%)
May 07, 2020 910.43 928.51 904.60 916.92 0 +18.53(+2.06%)
May 06, 2020 921.57 930.04 893.00 898.39 0 -14.33(-1.57%)
May 05, 2020 923.81 936.18 909.75 912.72 0 -3.66(-0.40%)
May 04, 2020 915.88 925.58 899.65 916.38 0 -11.57(-1.25%)
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.