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 (%)
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%)
Mar 01, 2017 1073 1083 1068 1077 0 +15.87(+1.50%)
Feb 28, 2017 1061 1066 1056 1061 0 -2.44(-0.23%)
Feb 27, 2017 1060 1068 1055 1063 0 +2.11(+0.20%)
Feb 24, 2017 1055 1064 1050 1061 0 +0.94(+0.09%)
Feb 23, 2017 1066 1070 1056 1060 0 -3.00(-0.28%)
Feb 22, 2017 1062 1069 1056 1063 0 -2.89(-0.27%)
Feb 21, 2017 1062 1070 1058 1066 0 -62.92(-5.57%)
Feb 17, 2017 1129 1129 1129 1129 0 -1.84(-0.16%)
Feb 16, 2017 1132 1136 1123 1131 0 -2.51(-0.22%)
Feb 15, 2017 1124 1138 1119 1134 0 +9.84(+0.88%)
Feb 14, 2017 1112 1127 1108 1124 0 +10.28(+0.92%)
Feb 13, 2017 1109 1120 1105 1113 0 +4.99(+0.45%)
Feb 10, 2017 1107 1113 1101 1108 0 +2.22(+0.20%)
Feb 09, 2017 1099 1110 1096 1106 0 +8.38(+0.76%)
Feb 08, 2017 1099 1105 1091 1098 0 -2.17(-0.20%)
Feb 07, 2017 1106 1109 1095 1100 0 -3.98(-0.36%)
Feb 06, 2017 1107 1113 1100 1104 0 -6.01(-0.54%)
Feb 03, 2017 1108 1116 1101 1110 0 +10.78(+0.98%)
Feb 02, 2017 1104 1109 1093 1099 0 -8.64(-0.78%)
Feb 01, 2017 1111 1121 1101 1108 0 -1.64(-0.15%)
Jan 31, 2017 1110 1118 1098 1109 0 -9.77(-0.87%)
Jan 30, 2017 1122 1127 1109 1119 0 -5.09(-0.45%)
Jan 27, 2017 1122 1130 1114 1124 0 +3.76(+0.34%)
Jan 26, 2017 1113 1129 1108 1121 0 +7.46(+0.67%)
Jan 25, 2017 1111 1118 1103 1113 0 +7.76(+0.70%)
Jan 24, 2017 1095 1110 1090 1105 0 +9.58(+0.87%)
Jan 23, 2017 1095 1102 1087 1096 0 -0.47(-0.04%)
Jan 20, 2017 1094 1104 1089 1096 0 +6.12(+0.56%)
Jan 19, 2017 1095 1099 1085 1090 0 -3.93(-0.36%)
Jan 18, 2017 1089 1099 1082 1094 0 +7.08(+0.65%)
Jan 17, 2017 1094 1100 1081 1087 0 -11.51(-1.05%)
Jan 16, 2017 1098 1098 1098 1098 0 +0.00(+0.00%)
Jan 13, 2017 1098 1108 1091 1098 0 +4.30(+0.39%)
Jan 12, 2017 1095 1102 1084 1094 0 -4.93(-0.45%)
Jan 11, 2017 1092 1102 1087 1099 0 +4.53(+0.41%)
Jan 10, 2017 1089 1103 1083 1095 0 +5.03(+0.46%)
Jan 09, 2017 1092 1098 1084 1090 0 -4.88(-0.45%)
Jan 06, 2017 1098 1104 1087 1094 0 -4.77(-0.43%)
Jan 05, 2017 1101 1107 1090 1099 0 -3.56(-0.32%)
Jan 04, 2017 1098 1107 1092 1103 0 +9.65(+0.88%)
Jan 03, 2017 1091 1101 1081 1093 0 +13.06(+1.21%)
Dec 30, 2016 1080 1080 1080 1080 0 -2.87(-0.27%)
Dec 29, 2016 1087 1092 1077 1083 0 -4.04(-0.37%)
Dec 28, 2016 1096 1099 1085 1087 0 -9.11(-0.83%)
Dec 27, 2016 1098 1102 1092 1096 0 -0.27(-0.02%)
Dec 23, 2016 1096 1096 1096 1096 0 +0.38(+0.03%)
Dec 22, 2016 1095 1102 1088 1096 0 -0.92(-0.08%)
Dec 21, 2016 1095 1103 1089 1097 0 -3.66(-0.33%)
Dec 20, 2016 1096 1107 1092 1101 0 +8.28(+0.76%)
Dec 19, 2016 1090 1099 1083 1092 0 +4.40(+0.40%)
Dec 16, 2016 1098 1102 1084 1088 0 -7.68(-0.70%)
Dec 15, 2016 1090 1106 1084 1096 0 +7.84(+0.72%)
Dec 14, 2016 1087 1105 1078 1088 0 -4.09(-0.37%)
Dec 13, 2016 1091 1099 1082 1092 0 +4.77(+0.44%)
Dec 12, 2016 1089 1099 1079 1087 0 -4.51(-0.41%)
Dec 09, 2016 1088 1096 1081 1092 0 +3.75(+0.34%)
Dec 08, 2016 1081 1096 1076 1088 0 +8.05(+0.75%)
Dec 07, 2016 1062 1081 1056 1080 0 +18.93(+1.78%)
Dec 06, 2016 1056 1064 1048 1061 0 +7.51(+0.71%)
Dec 05, 2016 1048 1059 1044 1053 0 +11.48(+1.10%)
Dec 02, 2016 1049 1054 1036 1042 0 -7.30(-0.70%)
Dec 01, 2016 1048 1060 1040 1049 0 +4.06(+0.39%)
Nov 30, 2016 1048 1056 1039 1045 0 +0.85(+0.08%)
Nov 29, 2016 1042 1050 1036 1044 0 +4.38(+0.42%)
Nov 28, 2016 1044 1050 1035 1040 0 -8.44(-0.81%)
Nov 25, 2016 1043 1050 1039 1048 0 +7.62(+0.73%)
Nov 24, 2016 1041 1041 1041 1041 0 +0.00(+0.00%)
Nov 23, 2016 1035 1045 1030 1041 0 +6.77(+0.65%)
Nov 22, 2016 1030 1039 1023 1034 0 +5.02(+0.49%)
Nov 21, 2016 1027 1033 1020 1029 0 +4.38(+0.43%)
Nov 18, 2016 1025 1030 1018 1024 0 -1.97(-0.19%)
Nov 17, 2016 1018 1031 1013 1026 0 +9.59(+0.94%)
Nov 16, 2016 1014 1023 1008 1017 0 -0.93(-0.09%)
Nov 15, 2016 1012 1023 1003 1018 0 +1.46(+0.14%)
Nov 14, 2016 1006 1025 1000 1016 0 +14.74(+1.47%)
Nov 11, 2016 991.14 1005 985.24 1002 0 +11.23(+1.13%)
Nov 10, 2016 984.45 1004 975.86 990.37 0 +11.31(+1.16%)
Nov 09, 2016 961.97 985.88 952.24 979.06 0 +18.81(+1.96%)
Nov 08, 2016 953.51 966.08 948.62 960.25 0 +3.13(+0.33%)
Nov 07, 2016 951.68 959.73 947.15 957.12 0 +18.37(+1.96%)
Nov 04, 2016 940.77 949.02 932.81 938.75 0 -1.07(-0.11%)
Nov 03, 2016 942.19 952.08 933.27 939.82 0 +0.11(+0.01%)
Nov 02, 2016 941.82 947.44 934.54 939.71 0 -4.98(-0.53%)
Nov 01, 2016 952.00 956.91 936.34 944.69 0 -3.72(-0.39%)
Oct 31, 2016 950.80 955.77 943.46 948.41 0 -0.41(-0.04%)
Oct 28, 2016 952.31 960.07 942.01 948.82 0 -0.94(-0.10%)
Oct 27, 2016 955.39 960.38 942.80 949.76 0 -1.77(-0.19%)
Oct 26, 2016 951.14 960.62 941.76 951.53 0 -1.74(-0.18%)
Oct 25, 2016 954.96 962.30 949.82 953.26 0 -4.50(-0.47%)
Oct 24, 2016 957.17 965.09 950.37 957.76 0 +2.96(+0.31%)
Oct 21, 2016 952.02 963.86 941.10 954.80 0 -3.48(-0.36%)
Oct 20, 2016 958.21 965.55 950.82 958.28 0 +1.38(+0.14%)
Oct 19, 2016 953.80 961.81 949.49 956.90 0 +4.77(+0.50%)
Oct 18, 2016 952.64 957.74 947.09 952.13 0 +5.39(+0.57%)
Oct 17, 2016 950.09 955.07 942.73 946.75 0 -2.17(-0.23%)
Oct 14, 2016 955.32 960.03 947.31 948.92 0 -0.04(-0.00%)
Oct 13, 2016 949.55 954.68 938.13 948.96 0 -4.50(-0.47%)
Oct 12, 2016 953.75 960.04 949.45 953.46 0 +0.10(+0.01%)
Oct 11, 2016 959.30 963.11 947.75 953.36 0 -7.74(-0.81%)
Oct 10, 2016 960.22 967.85 954.45 961.10 0 +4.28(+0.45%)
Oct 07, 2016 957.06 957.29 953.83 956.82 0 -4.54(-0.47%)
Oct 06, 2016 962.65 967.13 954.67 961.36 0 -1.64(-0.17%)
Oct 05, 2016 964.62 971.27 956.47 963.00 0 +0.62(+0.06%)
Oct 04, 2016 967.03 974.14 957.13 962.38 0 -3.29(-0.34%)
Oct 03, 2016 964.28 970.99 959.08 965.67 0 -1.39(-0.14%)
Sep 30, 2016 963.49 973.73 958.51 967.06 0 +8.27(+0.86%)
Sep 29, 2016 967.10 973.06 953.80 958.79 0 -9.10(-0.94%)
Sep 28, 2016 967.71 971.68 958.80 967.90 0 -0.79(-0.08%)
Sep 27, 2016 961.64 973.32 955.93 968.69 0 +7.04(+0.73%)
Sep 26, 2016 970.55 974.39 957.50 961.64 0 -12.07(-1.24%)
Sep 23, 2016 971.37 979.52 966.86 973.71 0 -1.00(-0.10%)
Sep 22, 2016 971.86 979.53 967.10 974.72 0 +6.76(+0.70%)
Sep 21, 2016 962.99 972.77 955.31 967.96 0 +9.62(+1.00%)
Sep 20, 2016 961.82 967.51 954.61 958.34 0 +1.11(+0.12%)
Sep 19, 2016 958.50 965.23 952.80 957.23 0 +1.17(+0.12%)
Sep 16, 2016 958.35 961.68 950.01 956.06 0 -5.19(-0.54%)
Sep 15, 2016 952.10 965.01 947.82 961.25 0 +7.12(+0.75%)
Sep 14, 2016 955.46 962.76 949.54 954.13 0 -1.88(-0.20%)
Sep 13, 2016 961.52 965.83 950.42 956.01 0 -13.17(-1.36%)
Sep 12, 2016 950.77 972.04 947.57 969.18 0 +14.30(+1.50%)
Sep 09, 2016 969.19 975.03 953.82 954.88 0 -19.79(-2.03%)
Sep 08, 2016 973.89 979.95 968.69 974.67 0 +0.07(+0.01%)
Sep 07, 2016 973.44 978.45 968.30 974.60 0 -0.50(-0.05%)
Sep 06, 2016 977.39 981.69 967.61 975.10 0 -1.40(-0.14%)
Sep 02, 2016 976.51 976.51 976.51 976.51 0 +0.89(+0.09%)
Sep 01, 2016 976.54 981.11 966.91 975.62 0 +0.62(+0.06%)
Aug 31, 2016 975.91 979.66 967.34 975.00 0 -1.46(-0.15%)
Aug 30, 2016 974.09 980.78 969.13 976.45 0 +2.62(+0.27%)
Aug 29, 2016 972.23 978.77 968.66 973.83 0 +2.94(+0.30%)
Aug 26, 2016 974.06 981.69 965.20 970.89 0 -0.90(-0.09%)
Aug 25, 2016 970.95 976.19 967.02 971.80 0 -0.06(-0.01%)
Aug 24, 2016 973.99 978.79 966.66 971.86 0 -2.02(-0.21%)
Aug 23, 2016 975.79 980.66 970.37 973.88 0 +1.37(+0.14%)
Aug 22, 2016 973.48 976.17 966.38 972.51 0 -0.56(-0.06%)
Aug 19, 2016 974.41 978.50 966.55 973.07 0 -3.88(-0.40%)
Aug 18, 2016 978.24 982.69 971.05 976.95 0 -2.05(-0.21%)
Aug 17, 2016 978.27 983.04 970.56 978.99 0 +0.86(+0.09%)
Aug 16, 2016 981.68 987.29 972.98 978.13 0 -5.94(-0.60%)
Aug 15, 2016 983.63 989.72 980.79 984.08 0 +1.95(+0.20%)
Aug 12, 2016 981.38 986.32 976.41 982.13 0 -2.47(-0.25%)
Aug 11, 2016 981.60 988.71 977.23 984.60 0 +5.56(+0.57%)
Aug 10, 2016 980.10 988.05 971.88 979.04 0 -1.41(-0.14%)
Aug 09, 2016 978.89 985.58 973.98 980.45 0 +1.14(+0.12%)
Aug 08, 2016 981.83 985.58 974.33 979.31 0 -1.74(-0.18%)
Aug 05, 2016 975.12 984.45 970.68 981.05 0 +11.49(+1.18%)
Aug 04, 2016 968.07 975.00 962.22 969.57 0 +0.87(+0.09%)
Aug 03, 2016 960.55 971.79 957.13 968.70 0 +7.61(+0.79%)
Aug 02, 2016 968.91 973.09 956.98 961.09 0 -9.56(-0.98%)
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.