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

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

177.40 UNCHANGED
Streaming Delayed Price Updated: 11:28 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 (%)
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%)
May 01, 2020 940.64 946.33 919.51 927.95 0 -27.76(-2.91%)
Apr 30, 2020 960.94 972.43 940.87 955.71 0 -30.35(-3.08%)
Apr 29, 2020 977.26 995.36 965.68 986.06 0 +34.41(+3.62%)
Apr 28, 2020 966.64 976.80 945.39 951.64 0 +5.03(+0.53%)
Apr 27, 2020 921.29 951.87 915.25 946.61 0 +34.48(+3.78%)
Apr 24, 2020 907.50 918.52 892.80 912.13 0 +11.11(+1.23%)
Apr 23, 2020 899.14 917.24 892.53 901.01 0 +3.37(+0.38%)
Apr 22, 2020 915.29 919.63 893.55 897.64 0 +0.51(+0.06%)
Apr 21, 2020 905.91 916.75 888.73 897.14 0 -27.10(-2.93%)
Apr 20, 2020 928.59 944.30 915.85 924.24 0 -23.08(-2.44%)
Apr 17, 2020 935.61 953.49 923.47 947.32 0 +38.45(+4.23%)
Apr 16, 2020 917.76 924.03 891.96 908.88 0 -6.17(-0.67%)
Apr 15, 2020 922.37 932.68 902.80 915.05 0 -36.36(-3.82%)
Apr 14, 2020 953.26 968.29 928.05 951.42 0 +15.07(+1.61%)
Apr 13, 2020 953.48 959.36 921.85 936.35 0 -23.00(-2.40%)
Apr 09, 2020 952.59 978.98 935.92 959.35 0 +26.25(+2.81%)
Apr 08, 2020 914.93 940.22 900.73 933.10 0 +26.98(+2.98%)
Apr 07, 2020 928.41 942.80 899.42 906.11 0 +17.37(+1.95%)
Apr 06, 2020 864.70 896.61 853.91 888.75 0 +59.61(+7.19%)
Apr 03, 2020 847.12 857.89 817.38 829.14 0 -24.21(-2.84%)
Apr 02, 2020 825.30 862.62 820.49 853.35 0 +22.31(+2.68%)
Apr 01, 2020 842.09 858.17 818.80 831.04 0 -45.32(-5.17%)
Mar 31, 2020 897.27 917.72 868.01 876.36 0 -28.57(-3.16%)
Mar 30, 2020 888.79 913.81 868.19 904.93 0 +17.21(+1.94%)
Mar 27, 2020 896.37 918.98 870.62 887.72 0 -45.60(-4.89%)
Mar 26, 2020 880.43 951.69 874.57 933.32 0 +57.18(+6.53%)
Mar 25, 2020 877.78 917.89 837.14 876.14 0 +9.78(+1.13%)
Mar 24, 2020 835.85 878.68 811.75 866.36 0 +73.54(+9.28%)
Mar 23, 2020 805.85 828.10 764.52 792.81 0 -25.73(-3.14%)
Mar 20, 2020 879.80 892.04 805.85 818.54 0 -54.15(-6.20%)
Mar 19, 2020 848.78 913.00 816.67 872.69 0 +8.49(+0.98%)
Mar 18, 2020 856.49 886.36 799.18 864.20 0 -46.95(-5.15%)
Mar 17, 2020 885.47 932.91 857.08 911.15 0 +40.84(+4.69%)
Mar 16, 2020 848.57 929.62 837.00 870.31 0 -99.08(-10.22%)
Mar 13, 2020 919.57 976.01 872.65 969.39 0 +109.09(+12.68%)
Mar 12, 2020 885.65 939.27 847.49 860.29 0 -98.40(-10.26%)
Mar 11, 2020 975.46 993.68 942.78 958.70 0 -46.30(-4.61%)
Mar 10, 2020 991.28 1009 938.83 1005 0 +46.91(+4.90%)
Mar 09, 2020 976.27 1004 944.08 958.09 0 -96.02(-9.11%)
Mar 06, 2020 1031 1066 1020 1054 0 -13.30(-1.25%)
Mar 05, 2020 1083 1093 1054 1067 0 -45.76(-4.11%)
Mar 04, 2020 1096 1116 1076 1113 0 +35.44(+3.29%)
Mar 03, 2020 1118 1137 1068 1078 0 -38.25(-3.43%)
Mar 02, 2020 1083 1119 1059 1116 0 +36.49(+3.38%)
Feb 28, 2020 1057 1091 1038 1079 0 -13.49(-1.23%)
Feb 27, 2020 1114 1135 1085 1093 0 -45.69(-4.01%)
Feb 26, 2020 1166 1177 1134 1139 0 -22.55(-1.94%)
Feb 25, 2020 1209 1213 1156 1161 0 -45.46(-3.77%)
Feb 24, 2020 1216 1228 1199 1207 0 -45.56(-3.64%)
Feb 21, 2020 1258 1264 1246 1252 0 -13.12(-1.04%)
Feb 20, 2020 1261 1273 1252 1265 0 +0.18(+0.01%)
Feb 19, 2020 1259 1271 1254 1265 0 +9.97(+0.79%)
Feb 18, 2020 1259 1265 1246 1255 0 -5.29(-0.42%)
Feb 14, 2020 1262 1268 1253 1260 0 -2.20(-0.17%)
Feb 13, 2020 1257 1269 1251 1263 0 +0.19(+0.02%)
Feb 12, 2020 1259 1272 1252 1263 0 +9.65(+0.77%)
Feb 11, 2020 1256 1264 1245 1253 0 +2.46(+0.20%)
Feb 10, 2020 1246 1254 1239 1250 0 +2.67(+0.21%)
Feb 07, 2020 1247 1256 1237 1248 0 -5.35(-0.43%)
Feb 06, 2020 1255 1265 1245 1253 0 +3.79(+0.30%)
Feb 05, 2020 1249 1263 1233 1249 0 +12.48(+1.01%)
Feb 04, 2020 1233 1246 1225 1237 0 +23.94(+1.97%)
Feb 03, 2020 1221 1232 1207 1213 0 +0.24(+0.02%)
Jan 31, 2020 1224 1229 1205 1213 0 -16.11(-1.31%)
Jan 30, 2020 1206 1234 1200 1229 0 +6.87(+0.56%)
Jan 29, 2020 1240 1244 1218 1222 0 -15.58(-1.26%)
Jan 28, 2020 1231 1247 1225 1237 0 +10.72(+0.87%)
Jan 27, 2020 1222 1239 1215 1227 0 -23.35(-1.87%)
Jan 24, 2020 1262 1267 1240 1250 0 -12.69(-1.00%)
Jan 23, 2020 1268 1274 1250 1263 0 -13.10(-1.03%)
Jan 22, 2020 1275 1284 1270 1276 0 +4.98(+0.39%)
Jan 21, 2020 1274 1279 1263 1271 0 -7.80(-0.61%)
Jan 20, 2020 1281 1286 1271 1279 0 +0.00(+0.00%)
Jan 17, 2020 1281 1286 1271 1279 0 +4.26(+0.33%)
Jan 16, 2020 1273 1280 1266 1274 0 +7.59(+0.60%)
Jan 15, 2020 1268 1274 1259 1267 0 -6.27(-0.49%)
Jan 14, 2020 1266 1281 1260 1273 0 +7.84(+0.62%)
Jan 13, 2020 1261 1271 1253 1265 0 +5.72(+0.45%)
Jan 10, 2020 1268 1271 1257 1260 0 -7.65(-0.60%)
Jan 09, 2020 1271 1276 1261 1267 0 +0.54(+0.04%)
Jan 08, 2020 1258 1274 1255 1267 0 +8.36(+0.66%)
Jan 07, 2020 1256 1266 1251 1258 0 -1.07(-0.08%)
Jan 06, 2020 1253 1262 1247 1259 0 -3.86(-0.31%)
Jan 03, 2020 1258 1270 1253 1263 0 -11.56(-0.91%)
Jan 02, 2020 1269 1279 1260 1275 0 +11.52(+0.91%)
Dec 31, 2019 1259 1266 1254 1263 0 +1.86(+0.15%)
Dec 30, 2019 1272 1275 1258 1261 0 -8.07(-0.64%)
Dec 27, 2019 1275 1277 1266 1269 0 -1.13(-0.09%)
Dec 26, 2019 1266 1272 1263 1271 0 +7.63(+0.60%)
Dec 24, 2019 1261 1267 1257 1263 0 +2.18(+0.17%)
Dec 23, 2019 1262 1269 1254 1261 0 -0.71(-0.06%)
Dec 20, 2019 1264 1270 1251 1262 0 +7.75(+0.62%)
Dec 19, 2019 1253 1259 1246 1254 0 +1.22(+0.10%)
Dec 18, 2019 1257 1264 1249 1253 0 -4.69(-0.37%)
Dec 17, 2019 1260 1268 1252 1257 0 +0.18(+0.01%)
Dec 16, 2019 1261 1268 1250 1257 0 +6.12(+0.49%)
Dec 13, 2019 1249 1261 1241 1251 0 +0.71(+0.06%)
Dec 12, 2019 1234 1257 1230 1250 0 +17.66(+1.43%)
Dec 11, 2019 1233 1240 1227 1233 0 +0.57(+0.05%)
Dec 10, 2019 1233 1241 1225 1232 0 -4.20(-0.34%)
Dec 09, 2019 1240 1250 1231 1236 0 -5.82(-0.47%)
Dec 06, 2019 1243 1250 1236 1242 0 +11.22(+0.91%)
Dec 05, 2019 1231 1237 1223 1231 0 +1.01(+0.08%)
Dec 04, 2019 1228 1238 1221 1230 0 +8.06(+0.66%)
Dec 03, 2019 1220 1227 1209 1222 0 -12.28(-1.00%)
Dec 02, 2019 1247 1252 1230 1234 0 -8.28(-0.67%)
Nov 29, 2019 1247 1253 1239 1242 0 -4.57(-0.37%)
Nov 28, 2019 1245 1253 1238 1247 0 +0.16(+0.01%)
Nov 27, 2019 1245 1253 1238 1247 0 +4.80(+0.39%)
Nov 26, 2019 1240 1248 1229 1242 0 +4.88(+0.39%)
Nov 25, 2019 1241 1249 1228 1237 0 +0.38(+0.03%)
Nov 22, 2019 1232 1244 1227 1237 0 +9.28(+0.76%)
Nov 21, 2019 1224 1234 1217 1227 0 +2.75(+0.22%)
Nov 20, 2019 1229 1236 1214 1225 0 -13.95(-1.13%)
Nov 19, 2019 1248 1252 1230 1239 0 -8.59(-0.69%)
Nov 18, 2019 1240 1252 1233 1247 0 +4.12(+0.33%)
Nov 15, 2019 1248 1253 1234 1243 0 -0.36(-0.03%)
Nov 14, 2019 1241 1252 1234 1243 0 -1.35(-0.11%)
Nov 13, 2019 1230 1252 1222 1245 0 +9.55(+0.77%)
Nov 12, 2019 1236 1243 1228 1235 0 +0.42(+0.03%)
Nov 11, 2019 1232 1242 1228 1235 0 -3.90(-0.31%)
Nov 08, 2019 1235 1244 1226 1239 0 +10.44(+0.85%)
Nov 07, 2019 1225 1239 1219 1228 0 +11.32(+0.93%)
Nov 06, 2019 1217 1222 1208 1217 0 -0.50(-0.04%)
Nov 05, 2019 1215 1228 1206 1217 0 +3.79(+0.31%)
Nov 04, 2019 1216 1227 1204 1214 0 +7.26(+0.60%)
Nov 01, 2019 1200 1211 1192 1206 0 +17.75(+1.49%)
Oct 31, 2019 1190 1197 1173 1189 0 -4.36(-0.37%)
Oct 30, 2019 1202 1207 1186 1193 0 -7.24(-0.60%)
Oct 29, 2019 1201 1209 1193 1200 0 -1.20(-0.10%)
Oct 28, 2019 1203 1215 1192 1201 0 +8.69(+0.73%)
Oct 25, 2019 1183 1199 1179 1193 0 +11.57(+0.98%)
Oct 24, 2019 1199 1203 1173 1181 0 -10.91(-0.92%)
Oct 23, 2019 1194 1202 1183 1192 0 -2.93(-0.25%)
Oct 22, 2019 1194 1204 1183 1195 0 +0.19(+0.02%)
Oct 21, 2019 1191 1204 1186 1195 0 +10.22(+0.86%)
Oct 18, 2019 1185 1196 1176 1185 0 -0.40(-0.03%)
Oct 17, 2019 1184 1191 1174 1185 0 +7.23(+0.61%)
Oct 16, 2019 1178 1188 1172 1178 0 +4.84(+0.41%)
Oct 15, 2019 1164 1183 1158 1173 0 +12.89(+1.11%)
Oct 14, 2019 1157 1166 1152 1160 0 -0.24(-0.02%)
Oct 11, 2019 1159 1173 1153 1160 0 +14.36(+1.25%)
Oct 10, 2019 1137 1154 1135 1146 0 +10.53(+0.93%)
Oct 09, 2019 1136 1141 1128 1135 0 +5.09(+0.45%)
Oct 08, 2019 1141 1143 1125 1130 0 -17.71(-1.54%)
Oct 07, 2019 1147 1158 1141 1148 0 -1.80(-0.16%)
Oct 04, 2019 1137 1153 1134 1150 0 +16.04(+1.41%)
Oct 03, 2019 1132 1138 1117 1134 0 -0.68(-0.06%)
Oct 02, 2019 1142 1147 1128 1134 0 -14.83(-1.29%)
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.