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

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

185.46 +8.06 (+4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 1144 1150 1121 1123 0 -14.01(-1.23%)
Feb 27, 2018 1157 1166 1136 1137 0 -28.75(-2.47%)
Feb 26, 2018 1156 1169 1150 1166 0 +15.52(+1.35%)
Feb 23, 2018 1141 1153 1136 1151 0 +14.11(+1.24%)
Feb 22, 2018 1140 1145 1132 1136 0 -2.21(-0.19%)
Feb 21, 2018 1142 1159 1136 1139 0 -5.41(-0.47%)
Feb 20, 2018 1147 1156 1137 1144 0 -6.96(-0.60%)
Feb 16, 2018 1151 1151 1151 1151 0 -1.40(-0.12%)
Feb 15, 2018 1149 1158 1136 1152 0 +12.35(+1.08%)
Feb 14, 2018 1122 1145 1115 1140 0 +13.49(+1.20%)
Feb 13, 2018 1119 1133 1113 1127 0 +4.97(+0.44%)
Feb 12, 2018 1115 1133 1105 1122 0 +14.75(+1.33%)
Feb 09, 2018 1102 1118 1070 1107 0 +13.17(+1.20%)
Feb 08, 2018 1128 1146 1093 1094 0 -48.44(-4.24%)
Feb 07, 2018 1140 1160 1131 1142 0 +1.77(+0.16%)
Feb 06, 2018 1107 1147 1092 1140 0 +6.34(+0.56%)
Feb 05, 2018 1159 1176 1110 1134 0 -37.99(-3.24%)
Feb 02, 2018 1192 1200 1168 1172 0 -25.67(-2.14%)
Feb 01, 2018 1190 1205 1179 1198 0 +9.20(+0.77%)
Jan 31, 2018 1191 1201 1183 1188 0 +0.23(+0.02%)
Jan 30, 2018 1191 1200 1183 1188 0 -7.47(-0.62%)
Jan 29, 2018 1199 1207 1189 1196 0 -8.74(-0.73%)
Jan 26, 2018 1195 1206 1189 1204 0 +11.04(+0.93%)
Jan 25, 2018 1198 1204 1186 1193 0 -1.72(-0.14%)
Jan 24, 2018 1194 1207 1181 1195 0 +5.68(+0.48%)
Jan 23, 2018 1194 1202 1182 1189 0 -7.97(-0.67%)
Jan 22, 2018 1187 1200 1180 1197 0 +8.11(+0.68%)
Jan 19, 2018 1186 1194 1176 1189 0 +5.16(+0.44%)
Jan 18, 2018 1183 1195 1175 1184 0 -0.12(-0.01%)
Jan 17, 2018 1181 1189 1166 1184 0 +4.93(+0.42%)
Jan 16, 2018 1197 1199 1174 1179 0 -9.51(-0.80%)
Jan 15, 2018 1189 1189 1189 1189 0 +0.00(+0.00%)
Jan 12, 2018 1181 1192 1174 1189 0 +10.62(+0.90%)
Jan 11, 2018 1169 1182 1162 1178 0 +13.91(+1.19%)
Jan 10, 2018 1164 1172 1157 1164 0 +0.99(+0.09%)
Jan 09, 2018 1164 1175 1159 1163 0 -1.09(-0.09%)
Jan 08, 2018 1167 1173 1157 1164 0 -4.04(-0.35%)
Jan 05, 2018 1171 1173 1158 1168 0 +2.98(+0.26%)
Jan 04, 2018 1162 1174 1153 1165 0 +8.99(+0.78%)
Jan 03, 2018 1157 1168 1146 1156 0 -2.26(-0.20%)
Jan 02, 2018 1153 1163 1144 1159 0 +15.97(+1.40%)
Dec 29, 2017 1143 1143 1143 1143 0 -6.57(-0.57%)
Dec 28, 2017 1150 1153 1142 1149 0 +1.77(+0.15%)
Dec 27, 2017 1148 1151 1143 1148 0 -1.52(-0.13%)
Dec 26, 2017 1149 1157 1144 1149 0 -1.75(-0.15%)
Dec 22, 2017 1152 1157 1144 1151 0 -0.05(-0.00%)
Dec 21, 2017 1144 1162 1137 1151 0 +10.39(+0.91%)
Dec 20, 2017 1148 1156 1134 1141 0 +1.24(+0.11%)
Dec 19, 2017 1145 1151 1134 1139 0 -2.82(-0.25%)
Dec 18, 2017 1143 1152 1136 1142 0 +7.25(+0.64%)
Dec 15, 2017 1130 1140 1122 1135 0 +14.11(+1.26%)
Dec 14, 2017 1124 1137 1110 1121 0 +1.27(+0.11%)
Dec 13, 2017 1130 1135 1113 1119 0 -10.04(-0.89%)
Dec 12, 2017 1129 1137 1115 1130 0 +14.29(+1.28%)
Dec 11, 2017 1112 1120 1105 1115 0 +4.13(+0.37%)
Dec 08, 2017 1110 1116 1101 1111 0 +6.16(+0.56%)
Dec 07, 2017 1105 1113 1093 1105 0 +1.45(+0.13%)
Dec 06, 2017 1111 1119 1099 1103 0 -12.26(-1.10%)
Dec 05, 2017 1128 1137 1112 1116 0 -16.27(-1.44%)
Dec 04, 2017 1123 1143 1111 1132 0 +32.03(+2.91%)
Dec 01, 2017 1095 1110 1083 1100 0 +3.83(+0.35%)
Nov 30, 2017 1098 1109 1083 1096 0 +3.40(+0.31%)
Nov 29, 2017 1084 1101 1070 1093 0 +22.84(+2.13%)
Nov 28, 2017 1051 1073 1046 1070 0 +20.73(+1.98%)
Nov 27, 2017 1050 1057 1044 1049 0 -0.36(-0.03%)
Nov 24, 2017 1055 1057 1047 1050 0 -3.70(-0.35%)
Nov 23, 2017 1052 1059 1046 1053 0 +0.00(+0.00%)
Nov 22, 2017 1052 1059 1046 1053 0 +1.14(+0.11%)
Nov 21, 2017 1052 1058 1047 1052 0 +3.08(+0.29%)
Nov 20, 2017 1050 1056 1043 1049 0 +0.40(+0.04%)
Nov 17, 2017 1049 1058 1042 1049 0 -4.42(-0.42%)
Nov 16, 2017 1049 1061 1045 1053 0 +5.18(+0.49%)
Nov 15, 2017 1041 1056 1032 1048 0 +4.25(+0.41%)
Nov 14, 2017 1047 1051 1037 1044 0 -7.93(-0.75%)
Nov 13, 2017 1045 1055 1041 1052 0 +3.04(+0.29%)
Nov 10, 2017 1047 1058 1041 1048 0 +4.57(+0.44%)
Nov 09, 2017 1037 1054 1029 1044 0 +0.39(+0.04%)
Nov 08, 2017 1044 1050 1033 1044 0 -3.20(-0.31%)
Nov 07, 2017 1050 1062 1037 1047 0 -0.35(-0.03%)
Nov 06, 2017 1046 1055 1038 1047 0 -1.13(-0.11%)
Nov 03, 2017 1045 1053 1038 1048 0 +2.27(+0.22%)
Nov 02, 2017 1050 1061 1033 1046 0 -4.30(-0.41%)
Nov 01, 2017 1055 1061 1043 1050 0 +1.01(+0.10%)
Oct 31, 2017 1054 1059 1044 1049 0 -2.74(-0.26%)
Oct 30, 2017 1059 1064 1046 1052 0 -9.88(-0.93%)
Oct 27, 2017 1054 1067 1047 1062 0 +5.24(+0.50%)
Oct 26, 2017 1051 1067 1046 1057 0 +4.90(+0.47%)
Oct 25, 2017 1057 1063 1043 1052 0 -8.62(-0.81%)
Oct 24, 2017 1060 1068 1053 1060 0 +3.30(+0.31%)
Oct 23, 2017 1062 1068 1055 1057 0 -5.22(-0.49%)
Oct 20, 2017 1063 1067 1055 1062 0 +7.75(+0.73%)
Oct 19, 2017 1046 1061 1041 1054 0 +4.35(+0.41%)
Oct 18, 2017 1053 1058 1044 1050 0 -0.59(-0.06%)
Oct 17, 2017 1053 1057 1047 1051 0 -1.40(-0.13%)
Oct 16, 2017 1046 1059 1041 1052 0 +8.06(+0.77%)
Oct 13, 2017 1041 1051 1029 1044 0 +3.12(+0.30%)
Oct 12, 2017 1056 1061 1037 1041 0 -22.88(-2.15%)
Oct 11, 2017 1067 1071 1058 1064 0 -4.36(-0.41%)
Oct 10, 2017 1067 1073 1061 1068 0 +2.60(+0.24%)
Oct 09, 2017 1074 1077 1062 1066 0 -5.87(-0.55%)
Oct 06, 2017 1074 1079 1066 1071 0 -5.44(-0.51%)
Oct 05, 2017 1073 1083 1067 1077 0 +3.18(+0.30%)
Oct 04, 2017 1075 1081 1068 1074 0 -3.35(-0.31%)
Oct 03, 2017 1072 1081 1067 1077 0 +6.27(+0.59%)
Oct 02, 2017 1069 1078 1063 1071 0 +4.05(+0.38%)
Sep 29, 2017 1061 1070 1057 1067 0 +4.61(+0.43%)
Sep 28, 2017 1061 1069 1053 1062 0 -0.18(-0.02%)
Sep 27, 2017 1058 1070 1052 1062 0 +9.84(+0.93%)
Sep 26, 2017 1055 1062 1047 1052 0 -0.80(-0.08%)
Sep 25, 2017 1051 1060 1043 1053 0 +0.44(+0.04%)
Sep 22, 2017 1048 1056 1044 1053 0 +3.49(+0.33%)
Sep 21, 2017 1050 1056 1044 1049 0 -1.14(-0.11%)
Sep 20, 2017 1048 1058 1041 1050 0 +4.82(+0.46%)
Sep 19, 2017 1038 1051 1033 1046 0 +7.47(+0.72%)
Sep 18, 2017 1034 1044 1029 1038 0 +4.36(+0.42%)
Sep 15, 2017 1030 1039 1022 1034 0 +2.85(+0.28%)
Sep 14, 2017 1036 1041 1027 1031 0 -4.75(-0.46%)
Sep 13, 2017 1029 1040 1026 1036 0 +5.98(+0.58%)
Sep 12, 2017 1024 1037 1017 1030 0 +12.76(+1.25%)
Sep 11, 2017 1016 1024 1008 1017 0 +11.13(+1.11%)
Sep 08, 2017 1006 1014 995.92 1006 0 -2.06(-0.20%)
Sep 07, 2017 1035 1038 1001 1008 0 -26.09(-2.52%)
Sep 06, 2017 1037 1043 1028 1034 0 -1.24(-0.12%)
Sep 05, 2017 1046 1050 1029 1035 0 -15.48(-1.47%)
Sep 01, 2017 1050 1056 1045 1051 0 +4.39(+0.42%)
Aug 31, 2017 1052 1056 1042 1046 0 -1.80(-0.17%)
Aug 30, 2017 1043 1053 1039 1048 0 +6.03(+0.58%)
Aug 29, 2017 1035 1047 1032 1042 0 -1.81(-0.17%)
Aug 28, 2017 1046 1049 1039 1044 0 +0.33(+0.03%)
Aug 25, 2017 1043 1051 1039 1044 0 +3.27(+0.31%)
Aug 24, 2017 1047 1049 1037 1040 0 -2.92(-0.28%)
Aug 23, 2017 1046 1053 1040 1043 0 -7.82(-0.74%)
Aug 22, 2017 1043 1054 1040 1051 0 +12.32(+1.19%)
Aug 21, 2017 1038 1045 1031 1039 0 +1.45(+0.14%)
Aug 18, 2017 1037 1046 1031 1037 0 -1.52(-0.15%)
Aug 17, 2017 1056 1059 1038 1039 0 -18.87(-1.78%)
Aug 16, 2017 1060 1066 1052 1058 0 -1.27(-0.12%)
Aug 15, 2017 1064 1069 1054 1059 0 -0.23(-0.02%)
Aug 14, 2017 1054 1064 1050 1059 0 +13.81(+1.32%)
Aug 11, 2017 1046 1054 1039 1045 0 +0.21(+0.02%)
Aug 10, 2017 1052 1059 1043 1045 0 -12.61(-1.19%)
Aug 09, 2017 1049 1061 1043 1058 0 -4.89(-0.46%)
Aug 08, 2017 1063 1075 1057 1063 0 +0.31(+0.03%)
Aug 07, 2017 1065 1069 1059 1062 0 -3.24(-0.30%)
Aug 04, 2017 1066 1073 1058 1066 0 +2.56(+0.24%)
Aug 03, 2017 1064 1071 1057 1063 0 -7.19(-0.67%)
Aug 02, 2017 1074 1078 1059 1070 0 -6.01(-0.56%)
Aug 01, 2017 1078 1084 1070 1076 0 +3.89(+0.36%)
Jul 31, 2017 1073 1079 1066 1072 0 +5.00(+0.47%)
Jul 28, 2017 1067 1075 1060 1067 0 -1.50(-0.14%)
Jul 27, 2017 1070 1082 1053 1069 0 +3.95(+0.37%)
Jul 26, 2017 1062 1075 1058 1065 0 +4.62(+0.44%)
Jul 25, 2017 1060 1065 1056 1060 0 +7.38(+0.70%)
Jul 24, 2017 1054 1059 1047 1053 0 -1.55(-0.15%)
Jul 21, 2017 1053 1061 1048 1054 0 -0.96(-0.09%)
Jul 20, 2017 1054 1061 1048 1055 0 +2.39(+0.23%)
Jul 19, 2017 1049 1055 1043 1053 0 +6.46(+0.62%)
Jul 18, 2017 1048 1053 1038 1047 0 -3.29(-0.31%)
Jul 17, 2017 1051 1055 1044 1050 0 -1.48(-0.14%)
Jul 14, 2017 1051 1057 1041 1051 0 -2.97(-0.28%)
Jul 13, 2017 1053 1060 1047 1054 0 +1.73(+0.16%)
Jul 12, 2017 1053 1058 1047 1053 0 +3.35(+0.32%)
Jul 11, 2017 1053 1056 1044 1049 0 -4.39(-0.42%)
Jul 10, 2017 1051 1059 1047 1054 0 +0.64(+0.06%)
Jul 07, 2017 1052 1059 1045 1053 0 +4.71(+0.45%)
Jul 06, 2017 1057 1062 1046 1048 0 -16.18(-1.52%)
Jul 05, 2017 1065 1071 1056 1064 0 +1.49(+0.14%)
Jul 04, 2017 1062 1074 1057 1063 0 +0.00(+0.00%)
Jul 03, 2017 1062 1074 1057 1063 0 +6.09(+0.58%)
Jun 30, 2017 1060 1064 1051 1057 0 +3.00(+0.28%)
Jun 29, 2017 1065 1070 1046 1054 0 -5.63(-0.53%)
Jun 28, 2017 1051 1064 1047 1060 0 +14.63(+1.40%)
Jun 27, 2017 1049 1056 1041 1045 0 -3.11(-0.30%)
Jun 26, 2017 1046 1055 1040 1048 0 +5.13(+0.49%)
Jun 23, 2017 1046 1051 1036 1043 0 -1.11(-0.11%)
Jun 22, 2017 1047 1054 1040 1044 0 -4.00(-0.38%)
Jun 21, 2017 1054 1059 1040 1048 0 -4.65(-0.44%)
Jun 20, 2017 1061 1066 1049 1053 0 -14.40(-1.35%)
Jun 19, 2017 1064 1071 1057 1067 0 +8.05(+0.76%)
Jun 16, 2017 1060 1063 1050 1059 0 -0.43(-0.04%)
Jun 15, 2017 1054 1066 1050 1059 0 +0.75(+0.07%)
Jun 14, 2017 1059 1064 1048 1059 0 -0.55(-0.05%)
Jun 13, 2017 1061 1067 1053 1059 0 -0.04(-0.00%)
Jun 12, 2017 1052 1067 1048 1059 0 +7.60(+0.72%)
Jun 09, 2017 1047 1057 1040 1052 0 +8.11(+0.78%)
Jun 08, 2017 1043 1055 1036 1044 0 -2.53(-0.24%)
Jun 07, 2017 1043 1050 1037 1046 0 +6.07(+0.58%)
Jun 06, 2017 1041 1046 1034 1040 0 -5.05(-0.48%)
Jun 05, 2017 1047 1053 1040 1045 0 -2.70(-0.26%)
Jun 02, 2017 1046 1056 1040 1048 0 +0.01(+0.00%)
Jun 01, 2017 1039 1049 1034 1048 0 +10.39(+1.00%)
May 31, 2017 1040 1046 1028 1037 0 -2.58(-0.25%)
May 30, 2017 1040 1048 1034 1040 0 -0.68(-0.07%)
May 29, 2017 1037 1044 1033 1041 0 +0.00(+0.00%)
May 26, 2017 1037 1044 1033 1041 0 +2.98(+0.29%)
May 25, 2017 1039 1046 1033 1038 0 +1.25(+0.12%)
May 24, 2017 1035 1040 1028 1036 0 +2.07(+0.20%)
May 23, 2017 1031 1039 1024 1034 0 +3.79(+0.37%)
May 22, 2017 1029 1035 1022 1030 0 +4.22(+0.41%)
May 19, 2017 1021 1032 1017 1026 0 +7.58(+0.74%)
May 18, 2017 1013 1027 1007 1019 0 +7.97(+0.79%)
May 17, 2017 1035 1032 1007 1011 0 -30.32(-2.91%)
May 16, 2017 1049 1051 1038 1041 0 -6.20(-0.59%)
May 15, 2017 1045 1052 1042 1047 0 +3.36(+0.32%)
May 12, 2017 1045 1048 1038 1044 0 -3.26(-0.31%)
May 11, 2017 1045 1052 1036 1047 0 -1.21(-0.12%)
May 10, 2017 1044 1052 1038 1048 0 -1.66(-0.16%)
May 09, 2017 1052 1058 1043 1050 0 -1.18(-0.11%)
May 08, 2017 1054 1058 1044 1051 0 +0.55(+0.05%)
May 05, 2017 1048 1055 1040 1051 0 +7.23(+0.69%)
May 04, 2017 1047 1052 1034 1043 0 -3.00(-0.29%)
May 03, 2017 1052 1058 1037 1046 0 -7.40(-0.70%)
May 02, 2017 1056 1059 1047 1054 0 -0.46(-0.04%)
May 01, 2017 1059 1064 1048 1054 0 -1.07(-0.10%)
Apr 28, 2017 1063 1068 1052 1055 0 -7.60(-0.71%)
Apr 27, 2017 1067 1075 1055 1063 0 -0.06(-0.01%)
Apr 26, 2017 1060 1071 1055 1063 0 +4.52(+0.43%)
Apr 25, 2017 1056 1067 1051 1058 0 +6.35(+0.60%)
Apr 24, 2017 1051 1061 1046 1052 0 +11.23(+1.08%)
Apr 21, 2017 1045 1051 1037 1041 0 -5.60(-0.54%)
Apr 20, 2017 1039 1051 1035 1047 0 +12.41(+1.20%)
Apr 19, 2017 1039 1045 1032 1034 0 -0.22(-0.02%)
Apr 18, 2017 1036 1043 1025 1034 0 -1.62(-0.16%)
Apr 17, 2017 1029 1039 1025 1036 0 +8.88(+0.86%)
Apr 13, 2017 1032 1041 1025 1027 0 -6.53(-0.63%)
Apr 12, 2017 1038 1042 1029 1034 0 -5.17(-0.50%)
Apr 11, 2017 1042 1045 1031 1039 0 -3.95(-0.38%)
Apr 10, 2017 1046 1051 1038 1043 0 -2.74(-0.26%)
Apr 07, 2017 1046 1054 1041 1045 0 -3.63(-0.35%)
Apr 06, 2017 1045 1056 1039 1049 0 +0.96(+0.09%)
Apr 05, 2017 1059 1064 1046 1048 0 -6.14(-0.58%)
Apr 04, 2017 1051 1058 1048 1054 0 -0.15(-0.01%)
Apr 03, 2017 1057 1062 1045 1054 0 -1.85(-0.18%)
Mar 31, 2017 1058 1065 1052 1056 0 -3.58(-0.34%)
Mar 30, 2017 1049 1062 1047 1060 0 +10.59(+1.01%)
Mar 29, 2017 1049 1057 1045 1049 0 -2.32(-0.22%)
Mar 28, 2017 1042 1056 1038 1052 0 +9.36(+0.90%)
Mar 27, 2017 1033 1046 1027 1042 0 -3.13(-0.30%)
Mar 24, 2017 1047 1053 1038 1045 0 +0.44(+0.04%)
Mar 23, 2017 1044 1056 1039 1045 0 +0.90(+0.09%)
Mar 22, 2017 1043 1051 1033 1044 0 -0.84(-0.08%)
Mar 21, 2017 1069 1072 1042 1045 0 -21.78(-2.04%)
Mar 20, 2017 1070 1075 1064 1067 0 -5.02(-0.47%)
Mar 17, 2017 1077 1080 1067 1072 0 -2.72(-0.25%)
Mar 16, 2017 1076 1082 1071 1074 0 -0.51(-0.05%)
Mar 15, 2017 1073 1082 1065 1075 0 +4.14(+0.39%)
Mar 14, 2017 1070 1076 1064 1071 0 -1.02(-0.10%)
Mar 13, 2017 1070 1076 1065 1072 0 +1.56(+0.15%)
Mar 10, 2017 1072 1077 1062 1070 0 +3.73(+0.35%)
Mar 09, 2017 1066 1072 1061 1066 0 +3.04(+0.29%)
Mar 08, 2017 1069 1073 1061 1063 0 -1.70(-0.16%)
Mar 07, 2017 1066 1070 1060 1065 0 -1.34(-0.13%)
Mar 06, 2017 1065 1070 1058 1066 0 -3.61(-0.34%)
Mar 03, 2017 1071 1076 1064 1070 0 +0.44(+0.04%)
Mar 02, 2017 1077 1080 1066 1070 0 -7.23(-0.67%)
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.