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

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

169.34 +16.13 (+10.53%)
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 (%)
Nov 28, 2014 962.39 970.00 958.53 963.71 0 +7.02(+0.73%)
Nov 26, 2014 956.70 956.70 956.70 956.70 0 +2.66(+0.28%)
Nov 25, 2014 951.44 958.59 945.23 954.03 0 +4.40(+0.46%)
Nov 24, 2014 947.12 954.33 940.58 949.63 0 +3.73(+0.39%)
Nov 21, 2014 952.26 955.56 941.76 945.90 0 +2.07(+0.22%)
Nov 20, 2014 940.61 947.45 936.18 943.82 0 -0.45(-0.05%)
Nov 19, 2014 947.29 949.42 938.86 944.27 0 -4.23(-0.45%)
Nov 18, 2014 946.57 954.28 943.23 948.50 0 +1.73(+0.18%)
Nov 17, 2014 946.84 950.99 941.08 946.77 0 -2.59(-0.27%)
Nov 14, 2014 949.50 955.63 943.85 949.36 0 +0.00(+0.00%)
Nov 13, 2014 949.14 956.48 941.81 949.36 0 +0.57(+0.06%)
Nov 12, 2014 943.63 951.40 939.05 948.78 0 +1.88(+0.20%)
Nov 11, 2014 947.63 951.57 939.14 946.90 0 -0.28(-0.03%)
Nov 10, 2014 950.50 954.47 937.10 947.18 0 -2.22(-0.23%)
Nov 07, 2014 945.46 952.37 938.13 949.40 0 -1.91(-0.20%)
Nov 06, 2014 948.13 954.34 942.00 951.31 0 +3.95(+0.42%)
Nov 05, 2014 947.78 951.29 938.60 947.37 0 +5.88(+0.62%)
Nov 04, 2014 945.24 951.02 933.45 941.49 0 -3.43(-0.36%)
Nov 03, 2014 941.21 949.46 936.16 944.91 0 +3.86(+0.41%)
Oct 31, 2014 942.32 947.34 933.91 941.06 0 +9.90(+1.06%)
Oct 30, 2014 923.09 936.00 918.00 931.16 0 +5.48(+0.59%)
Oct 28, 2014 917.70 927.41 914.83 925.68 0 +12.06(+1.32%)
Oct 27, 2014 910.81 917.75 911.03 913.62 0 +1.03(+0.11%)
Oct 24, 2014 907.02 916.59 900.84 912.59 0 +7.93(+0.88%)
Oct 23, 2014 902.72 912.34 896.42 904.66 0 -2.22(-0.24%)
Oct 21, 2014 895.71 910.42 891.22 906.88 0 +17.75(+2.00%)
Oct 20, 2014 880.28 891.17 876.82 889.14 0 +9.67(+1.10%)
Oct 17, 2014 871.98 889.89 868.39 879.47 0 +14.37(+1.66%)
Oct 16, 2014 853.32 874.19 846.56 865.09 0 -0.19(-0.02%)
Oct 15, 2014 865.40 876.19 838.60 865.28 0 -12.29(-1.40%)
Oct 14, 2014 879.38 887.55 871.55 877.57 0 +4.15(+0.48%)
Oct 13, 2014 888.57 895.67 872.25 873.42 0 -16.34(-1.84%)
Oct 10, 2014 897.24 905.99 888.58 889.75 0 -8.06(-0.90%)
Oct 09, 2014 918.02 921.40 895.95 897.81 0 -22.14(-2.41%)
Oct 08, 2014 906.08 921.54 897.89 919.95 0 +12.46(+1.37%)
Oct 07, 2014 918.63 921.11 905.84 907.50 0 -15.41(-1.67%)
Oct 06, 2014 929.25 933.75 919.51 922.91 0 -2.67(-0.29%)
Oct 03, 2014 918.46 932.11 914.86 925.58 0 +15.35(+1.69%)
Oct 02, 2014 910.43 916.16 896.20 910.22 0 +1.22(+0.13%)
Oct 01, 2014 921.92 924.28 906.54 909.01 0 -14.35(-1.55%)
Sep 30, 2014 925.66 930.67 919.38 923.35 0 -0.81(-0.09%)
Sep 29, 2014 918.32 926.92 914.17 924.16 0 -0.76(-0.08%)
Sep 26, 2014 918.52 926.96 915.23 924.93 0 +8.30(+0.91%)
Sep 25, 2014 929.36 931.40 915.10 916.62 0 -19.38(-2.07%)
Sep 19, 2014 941.66 944.41 932.40 936.00 0 -0.66(-0.07%)
Sep 18, 2014 934.42 941.28 931.16 936.67 0 +4.70(+0.50%)
Sep 17, 2014 930.53 938.02 926.20 931.97 0 +4.55(+0.49%)
Sep 16, 2014 921.51 930.94 918.39 927.42 0 +4.45(+0.48%)
Sep 15, 2014 924.82 929.66 917.18 922.96 0 -0.51(-0.06%)
Sep 12, 2014 924.75 929.38 917.52 923.47 0 -0.60(-0.06%)
Sep 11, 2014 916.78 926.25 914.05 924.07 0 +5.01(+0.55%)
Sep 10, 2014 915.85 921.71 909.91 919.06 0 +3.74(+0.41%)
Sep 09, 2014 921.28 924.33 911.33 915.32 0 -7.46(-0.81%)
Sep 08, 2014 921.20 926.31 916.32 922.77 0 +1.56(+0.17%)
Sep 05, 2014 915.66 923.11 911.35 921.21 0 +5.07(+0.55%)
Sep 04, 2014 918.92 924.57 912.75 916.14 0 -1.64(-0.18%)
Sep 03, 2014 918.83 922.92 913.89 917.78 0 +0.61(+0.07%)
Sep 02, 2014 914.73 920.94 910.10 917.18 0 +3.91(+0.43%)
Aug 29, 2014 913.27 913.27 913.27 0 +3.27(+0.36%)
Aug 28, 2014 909.14 913.17 905.72 909.99 0 -3.24(-0.35%)
Aug 27, 2014 914.18 918.27 909.17 913.23 0 +0.25(+0.03%)
Aug 26, 2014 915.36 918.51 910.80 912.98 0 -0.70(-0.08%)
Aug 25, 2014 914.76 919.55 910.07 913.67 0 +2.86(+0.31%)
Aug 22, 2014 912.02 917.16 907.06 910.81 0 -2.59(-0.28%)
Aug 21, 2014 907.62 917.41 904.48 913.40 0 +8.25(+0.91%)
Aug 20, 2014 901.64 908.22 899.36 905.16 0 +2.11(+0.23%)
Aug 19, 2014 904.25 908.53 899.17 903.04 0 +0.53(+0.06%)
Aug 18, 2014 900.64 906.07 896.97 902.52 0 +6.56(+0.73%)
Aug 15, 2014 900.75 903.42 889.27 895.95 0 -1.47(-0.16%)
Aug 14, 2014 894.15 899.49 890.92 897.42 0 +4.99(+0.56%)
Aug 13, 2014 892.67 896.45 888.72 892.43 0 +3.14(+0.35%)
Aug 12, 2014 888.49 894.05 885.15 889.28 0 +0.30(+0.03%)
Aug 11, 2014 890.40 895.64 885.44 888.98 0 +2.21(+0.25%)
Aug 08, 2014 877.98 888.07 874.87 886.77 0 +9.26(+1.06%)
Aug 07, 2014 889.51 892.16 875.25 877.51 0 -6.44(-0.73%)
Aug 06, 2014 883.65 892.11 878.80 883.95 0 -2.07(-0.23%)
Aug 05, 2014 890.11 894.96 880.77 886.02 0 -6.33(-0.71%)
Aug 04, 2014 889.33 896.79 884.30 892.35 0 +5.77(+0.65%)
Aug 01, 2014 891.35 898.46 881.10 886.58 0 -6.57(-0.74%)
Jul 31, 2014 905.99 910.20 891.22 893.15 0 -20.26(-2.22%)
Jul 23, 2014 913.56 918.26 909.31 913.41 0 -0.42(-0.05%)
Jul 22, 2014 915.00 920.02 909.02 913.83 0 +3.84(+0.42%)
Jul 21, 2014 910.25 914.83 904.41 909.98 0 -3.37(-0.37%)
Jul 18, 2014 907.77 915.21 904.43 913.35 0 +9.37(+1.04%)
Jul 17, 2014 912.18 918.68 901.63 903.98 0 -12.99(-1.42%)
Jul 16, 2014 921.50 926.28 913.19 916.97 0 -2.34(-0.25%)
Jul 15, 2014 917.59 923.98 912.25 919.31 0 +3.03(+0.33%)
Jul 14, 2014 918.46 922.07 912.39 916.28 0 +4.13(+0.45%)
Jul 11, 2014 910.40 915.28 905.72 912.15 0 +0.95(+0.10%)
Jul 10, 2014 905.60 916.23 902.55 911.21 0 -4.57(-0.50%)
Jul 09, 2014 912.64 919.55 907.73 915.78 0 +6.46(+0.71%)
Jul 08, 2014 915.38 917.72 904.86 909.32 0 -11.75(-1.28%)
Jul 07, 2014 923.67 926.29 916.72 921.07 0 -5.02(-0.54%)
Jul 04, 2014 0.0397 926.09 926.09 926.09 0 +0.01(+0.00%)
Jul 03, 2014 924.54 929.46 921.18 926.08 0 +6.19(+0.67%)
Jul 02, 2014 917.34 924.53 914.62 919.90 0 +4.28(+0.47%)
Jul 01, 2014 910.10 920.31 907.88 915.61 0 +6.95(+0.76%)
Jun 30, 2014 906.32 913.30 904.31 908.66 0 -0.62(-0.07%)
Jun 27, 2014 903.63 911.70 901.34 909.28 0 +3.70(+0.41%)
Jun 26, 2014 906.26 909.38 898.11 905.58 0 +0.48(+0.05%)
Jun 25, 2014 899.09 907.97 895.22 905.11 0 +4.50(+0.50%)
Jun 24, 2014 903.01 910.95 897.54 900.61 0 -4.95(-0.55%)
Jun 23, 2014 905.41 909.58 898.96 905.55 0 +0.77(+0.08%)
Jun 20, 2014 909.84 912.86 901.67 904.79 0 -1.34(-0.15%)
Jun 19, 2014 906.57 910.40 900.96 906.13 0 -0.30(-0.03%)
Jun 18, 2014 900.46 908.04 894.53 906.42 0 +8.53(+0.95%)
Jun 17, 2014 892.48 901.31 888.87 897.90 0 +4.23(+0.47%)
Jun 16, 2014 892.54 896.93 888.31 893.66 0 -2.09(-0.23%)
Jun 13, 2014 895.38 899.89 889.28 895.75 0 +1.08(+0.12%)
Jun 12, 2014 901.58 904.46 891.30 894.67 0 -8.28(-0.92%)
Jun 11, 2014 904.11 908.81 899.76 902.96 0 -5.65(-0.62%)
Jun 10, 2014 907.35 912.46 902.57 908.61 0 +4.32(+0.48%)
Jun 06, 2014 901.45 907.24 896.94 904.29 0 +4.31(+0.48%)
Jun 05, 2014 895.70 902.53 890.09 899.99 0 +6.50(+0.73%)
Jun 04, 2014 893.25 896.94 887.92 893.49 0 -0.58(-0.06%)
Jun 03, 2014 895.55 899.82 890.18 894.07 0 -3.71(-0.41%)
Jun 02, 2014 895.47 900.98 890.30 897.77 0 +3.27(+0.37%)
May 30, 2014 892.35 898.21 888.78 894.51 0 +0.92(+0.10%)
May 29, 2014 892.37 895.84 886.63 893.59 0 +2.66(+0.30%)
May 28, 2014 893.38 896.43 886.13 890.93 0 -1.55(-0.17%)
May 27, 2014 888.58 897.24 884.87 892.48 0 +8.27(+0.94%)
May 26, 2014 0.0317 884.21 884.21 884.21 0 +0.00(+0.00%)
May 23, 2014 879.22 887.66 876.69 884.21 0 +4.87(+0.55%)
May 22, 2014 875.01 881.89 872.59 879.34 0 +3.90(+0.45%)
May 21, 2014 872.45 880.24 867.41 875.44 0 +5.88(+0.68%)
May 20, 2014 877.28 880.56 865.59 869.56 0 -8.57(-0.98%)
May 19, 2014 868.58 881.58 865.05 878.12 0 +4.56(+0.52%)
May 16, 2014 871.61 876.08 865.53 873.56 0 +0.60(+0.07%)
May 15, 2014 876.40 880.32 860.23 872.96 0 -5.80(-0.66%)
May 14, 2014 883.28 888.02 874.45 878.76 0 -5.87(-0.66%)
May 13, 2014 887.86 892.59 879.50 884.63 0 -3.43(-0.39%)
May 12, 2014 882.64 892.22 878.09 888.06 0 +9.25(+1.05%)
May 09, 2014 878.30 883.55 869.65 878.80 0 -0.70(-0.08%)
May 08, 2014 874.66 888.90 870.20 879.50 0 +4.37(+0.50%)
May 07, 2014 873.97 882.50 866.46 875.14 0 +5.54(+0.64%)
May 06, 2014 878.50 880.96 867.66 869.60 0 -8.94(-1.02%)
May 05, 2014 873.00 880.65 868.10 878.53 0 +2.22(+0.25%)
May 02, 2014 875.69 882.35 869.84 876.31 0 +3.17(+0.36%)
May 01, 2014 873.35 879.85 866.85 873.14 0 +0.49(+0.06%)
Apr 30, 2014 869.64 876.68 864.21 872.66 0 +2.46(+0.28%)
Apr 29, 2014 867.08 874.02 860.53 870.19 0 +7.42(+0.86%)
Apr 28, 2014 866.14 873.05 852.12 862.77 0 -5.08(-0.59%)
Apr 25, 2014 874.52 877.90 864.94 867.85 0 -10.49(-1.19%)
Apr 24, 2014 882.59 888.25 872.98 878.34 0 -1.53(-0.17%)
Apr 23, 2014 880.74 887.33 873.25 879.87 0 -5.71(-0.65%)
Apr 22, 2014 880.13 891.36 877.73 885.59 0 +7.80(+0.89%)
Apr 21, 2014 877.57 882.65 871.46 877.79 0 +0.95(+0.11%)
Apr 17, 2014 876.84 876.84 876.84 0 +2.62(+0.30%)
Apr 16, 2014 870.00 876.67 862.95 874.22 0 +7.25(+0.84%)
Apr 15, 2014 864.32 872.28 852.94 866.96 0 +5.03(+0.58%)
Apr 14, 2014 862.23 868.73 852.54 861.93 0 +5.83(+0.68%)
Apr 11, 2014 859.15 865.86 851.48 856.10 0 -8.17(-0.95%)
Apr 10, 2014 884.68 888.36 862.61 864.27 0 -19.13(-2.17%)
Apr 09, 2014 877.16 886.56 870.07 883.39 0 +8.57(+0.98%)
Apr 08, 2014 873.19 878.77 863.95 874.82 0 +0.07(+0.01%)
Apr 07, 2014 888.06 891.99 870.30 874.75 0 -13.98(-1.57%)
Apr 04, 2014 906.30 909.84 886.72 888.73 0 -13.52(-1.50%)
Apr 03, 2014 901.19 906.93 895.33 902.25 0 +1.52(+0.17%)
Apr 02, 2014 898.76 906.19 893.57 900.73 0 +5.90(+0.66%)
Apr 01, 2014 890.25 897.57 885.14 894.83 0 -89.20(-9.06%)
Mar 31, 2014 981.13 992.39 975.48 984.03 0 +105.00(+11.95%)
Mar 28, 2014 879.11 886.22 872.39 879.02 0 -0.36(-0.04%)
Mar 27, 2014 880.17 887.62 870.63 879.38 0 -0.64(-0.07%)
Mar 26, 2014 891.58 895.67 879.04 880.02 0 -7.15(-0.81%)
Mar 25, 2014 891.92 897.94 881.05 887.17 0 -2.45(-0.27%)
Mar 24, 2014 896.45 900.37 882.79 889.61 0 -3.91(-0.44%)
Mar 21, 2014 905.15 911.06 890.46 893.53 0 -4.97(-0.55%)
Mar 20, 2014 886.30 902.74 882.10 898.50 0 +11.86(+1.34%)
Mar 19, 2014 889.62 897.28 879.06 886.63 0 -2.13(-0.24%)
Mar 18, 2014 885.53 892.39 881.82 888.76 0 +4.03(+0.46%)
Mar 17, 2014 879.90 888.18 877.34 884.73 0 +10.26(+1.17%)
Mar 14, 2014 875.15 883.14 868.98 874.47 0 -2.28(-0.26%)
Mar 13, 2014 889.86 893.54 872.89 876.75 0 -10.10(-1.14%)
Mar 12, 2014 882.40 889.13 876.63 886.85 0 +0.94(+0.11%)
Mar 11, 2014 894.96 896.76 883.29 885.91 0 -7.59(-0.85%)
Mar 10, 2014 890.76 896.88 885.97 893.50 0 +0.54(+0.06%)
Mar 07, 2014 899.19 902.67 887.91 892.96 0 -1.09(-0.12%)
Mar 06, 2014 892.34 900.09 887.99 894.05 0 +5.00(+0.56%)
Mar 05, 2014 883.91 893.91 879.68 889.04 0 +6.60(+0.75%)
Mar 04, 2014 874.33 885.41 872.07 882.44 0 +15.40(+1.78%)
Mar 03, 2014 867.79 873.51 860.62 867.04 0 -9.38(-1.07%)
Feb 28, 2014 875.31 885.00 868.21 876.43 0 +1.62(+0.18%)
Feb 27, 2014 867.04 877.04 863.52 874.81 0 +6.66(+0.77%)
Feb 26, 2014 871.66 876.03 861.74 868.15 0 -1.44(-0.17%)
Feb 25, 2014 875.09 879.17 865.00 869.59 0 -5.14(-0.59%)
Feb 24, 2014 873.50 883.19 868.78 874.73 0 +3.44(+0.40%)
Feb 21, 2014 872.28 880.29 865.95 871.29 0 -0.18(-0.02%)
Feb 20, 2014 865.43 876.43 860.16 871.46 0 +6.69(+0.77%)
Feb 19, 2014 870.45 877.83 860.62 864.78 0 -8.69(-0.99%)
Feb 18, 2014 878.62 883.02 868.41 873.47 0 -3.18(-0.36%)
Feb 14, 2014 876.65 876.65 876.65 0 +3.07(+0.35%)
Feb 13, 2014 866.74 878.41 862.42 873.58 0 -0.52(-0.06%)
Feb 12, 2014 874.82 879.17 869.18 874.10 0 -0.50(-0.06%)
Feb 11, 2014 866.28 877.88 863.32 874.60 0 +8.86(+1.02%)
Feb 10, 2014 864.13 870.24 857.73 865.73 0 +1.01(+0.12%)
Feb 07, 2014 860.14 868.07 853.89 864.72 0 +7.51(+0.88%)
Feb 06, 2014 853.14 863.23 846.01 857.21 0 +13.68(+1.62%)
Feb 05, 2014 843.49 849.13 834.21 843.53 0 -0.71(-0.08%)
Feb 04, 2014 840.92 848.60 832.26 844.24 0 +8.38(+1.00%)
Feb 03, 2014 861.45 865.56 833.01 835.86 0 -25.09(-2.91%)
Jan 31, 2014 854.71 870.27 849.97 860.95 0 -5.71(-0.66%)
Jan 30, 2014 862.61 872.32 855.98 866.66 0 +9.76(+1.14%)
Jan 29, 2014 854.86 866.77 846.12 856.90 0 -7.58(-0.88%)
Jan 28, 2014 858.67 869.16 853.74 864.48 0 +11.33(+1.33%)
Jan 27, 2014 858.01 866.63 846.30 853.15 0 -3.87(-0.45%)
Jan 24, 2014 870.61 874.97 855.72 857.02 0 -19.03(-2.17%)
Jan 23, 2014 877.92 883.16 867.51 876.05 0 -7.08(-0.80%)
Jan 22, 2014 881.07 887.67 875.45 883.13 0 +3.66(+0.42%)
Jan 21, 2014 884.49 890.46 870.74 879.47 0 -0.10(-0.01%)
Jan 20, 2014 0.0415 879.57 879.57 879.57 0 +0.00(+0.00%)
Jan 17, 2014 882.62 889.12 874.15 879.57 0 +0.20(+0.02%)
Jan 16, 2014 880.83 884.53 873.88 879.36 0 -2.64(-0.30%)
Jan 15, 2014 873.10 889.29 874.60 882.00 0 +8.94(+1.02%)
Jan 14, 2014 864.96 875.60 859.34 873.07 0 +8.17(+0.94%)
Jan 13, 2014 874.84 882.14 862.12 864.90 0 -15.24(-1.73%)
Jan 10, 2014 877.97 883.66 870.66 880.14 0 +3.83(+0.44%)
Jan 09, 2014 875.90 884.28 868.83 876.32 0 -0.17(-0.02%)
Jan 08, 2014 875.70 884.00 871.07 876.49 0 -4.07(-0.46%)
Jan 07, 2014 877.36 888.70 873.32 880.56 0 +4.15(+0.47%)
Jan 06, 2014 877.70 885.52 871.66 876.41 0 +0.47(+0.05%)
Jan 03, 2014 874.55 883.29 870.86 875.94 0 +1.07(+0.12%)
Jan 02, 2014 873.03 883.63 868.40 874.87 0 -1.81(-0.21%)
Dec 31, 2013 876.68 876.68 876.68 0 +2.23(+0.26%)
Dec 30, 2013 868.30 878.23 868.58 874.45 0 +2.55(+0.29%)
Dec 27, 2013 868.81 875.23 866.99 871.90 0 +0.87(+0.10%)
Dec 26, 2013 865.38 873.73 866.15 871.02 0 +3.22(+0.37%)
Dec 24, 2013 867.80 867.80 867.80 0 +4.18(+0.48%)
Dec 23, 2013 859.22 868.21 859.07 863.62 0 +5.55(+0.65%)
Dec 20, 2013 857.97 866.54 852.42 858.07 0 +1.67(+0.20%)
Dec 19, 2013 849.05 859.39 847.52 856.40 0 +3.35(+0.39%)
Dec 18, 2013 836.05 854.49 830.37 853.04 0 +16.17(+1.93%)
Dec 17, 2013 837.98 843.94 832.73 836.87 0 -3.08(-0.37%)
Dec 16, 2013 833.93 846.01 835.21 839.95 0 +5.99(+0.72%)
Dec 13, 2013 830.38 839.05 828.43 833.96 0 +1.96(+0.24%)
Dec 12, 2013 833.18 838.51 827.25 832.00 0 -2.66(-0.32%)
Dec 11, 2013 847.65 849.61 832.80 834.66 0 -12.59(-1.49%)
Dec 10, 2013 844.66 854.17 843.34 847.25 0 -1.28(-0.15%)
Dec 09, 2013 849.47 853.34 843.26 848.53 0 +0.60(+0.07%)
Dec 06, 2013 847.90 852.61 841.72 847.92 0 +8.28(+0.99%)
Dec 05, 2013 841.17 846.21 834.88 839.65 0 -3.38(-0.40%)
Dec 04, 2013 837.20 848.45 832.78 843.03 0 +0.17(+0.02%)
Dec 03, 2013 847.08 850.36 836.71 842.86 0 -6.94(-0.82%)
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.