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, 2019 1087 1093 1079 1084 0 -3.14(-0.29%)
Feb 27, 2019 1086 1093 1079 1087 0 -1.25(-0.11%)
Feb 26, 2019 1086 1097 1081 1088 0 +0.16(+0.01%)
Feb 25, 2019 1093 1100 1084 1088 0 -1.46(-0.13%)
Feb 22, 2019 1088 1095 1080 1090 0 +1.91(+0.18%)
Feb 21, 2019 1084 1094 1077 1088 0 +1.97(+0.18%)
Feb 20, 2019 1081 1090 1076 1086 0 +5.74(+0.53%)
Feb 19, 2019 1076 1086 1071 1080 0 +1.92(+0.18%)
Feb 15, 2019 1070 1082 1064 1078 0 +15.35(+1.44%)
Feb 14, 2019 1060 1070 1052 1063 0 -3.25(-0.30%)
Feb 13, 2019 1067 1074 1059 1066 0 +0.93(+0.09%)
Feb 12, 2019 1064 1072 1059 1065 0 +8.73(+0.83%)
Feb 11, 2019 1059 1065 1049 1056 0 +0.04(+0.00%)
Feb 08, 2019 1052 1059 1041 1056 0 -0.04(-0.00%)
Feb 07, 2019 1059 1065 1044 1056 0 -4.34(-0.41%)
Feb 06, 2019 1063 1070 1054 1061 0 -2.33(-0.22%)
Feb 05, 2019 1061 1066 1053 1063 0 +3.86(+0.36%)
Feb 04, 2019 1054 1064 1047 1059 0 +6.91(+0.66%)
Feb 01, 2019 1055 1062 1047 1052 0 +0.57(+0.05%)
Jan 31, 2019 1047 1060 1034 1052 0 +6.90(+0.66%)
Jan 30, 2019 1051 1058 1033 1045 0 -8.19(-0.78%)
Jan 29, 2019 1051 1059 1044 1053 0 +2.80(+0.27%)
Jan 28, 2019 1045 1053 1037 1050 0 -2.06(-0.20%)
Jan 25, 2019 1053 1063 1044 1052 0 +6.83(+0.65%)
Jan 24, 2019 1045 1053 1033 1046 0 -3.83(-0.36%)
Jan 23, 2019 1051 1060 1036 1049 0 +7.22(+0.69%)
Jan 22, 2019 1047 1055 1034 1042 0 -11.13(-1.06%)
Jan 21, 2019 1047 1059 1035 1053 0 +0.00(+0.00%)
Jan 18, 2019 1047 1059 1035 1053 0 +11.98(+1.15%)
Jan 17, 2019 1030 1045 1025 1041 0 +8.70(+0.84%)
Jan 16, 2019 1031 1043 1024 1033 0 +15.72(+1.55%)
Jan 15, 2019 1014 1024 1004 1017 0 +0.84(+0.08%)
Jan 14, 2019 1006 1022 1001 1016 0 +1.67(+0.16%)
Jan 11, 2019 1004 1017 999.37 1014 0 +5.16(+0.51%)
Jan 10, 2019 1002 1012 995.24 1009 0 +1.49(+0.15%)
Jan 09, 2019 1007 1016 996.02 1008 0 +1.80(+0.18%)
Jan 08, 2019 1009 1015 994.84 1006 0 +6.25(+0.63%)
Jan 07, 2019 996.24 1009 986.82 999.68 0 +5.70(+0.57%)
Jan 04, 2019 975.07 998.12 971.05 993.98 0 +34.79(+3.63%)
Jan 03, 2019 969.12 978.06 952.25 959.19 0 -13.27(-1.36%)
Jan 02, 2019 949.25 976.45 945.17 972.46 0 +9.55(+0.99%)
Dec 31, 2018 960.87 969.62 948.07 962.91 0 +7.82(+0.82%)
Dec 28, 2018 959.79 971.12 947.87 955.09 0 +1.61(+0.17%)
Dec 27, 2018 934.59 953.99 918.20 953.48 0 +7.19(+0.76%)
Dec 26, 2018 909.99 947.34 897.48 946.29 0 +41.76(+4.62%)
Dec 24, 2018 921.92 930.29 903.14 904.53 0 -26.56(-2.85%)
Dec 21, 2018 949.93 972.26 926.55 931.09 0 -24.47(-2.56%)
Dec 20, 2018 968.46 979.46 942.42 955.56 0 -19.37(-1.99%)
Dec 19, 2018 987.22 1009 969.34 974.93 0 -15.72(-1.59%)
Dec 18, 2018 1001 1010 984.33 990.64 0 -4.92(-0.49%)
Dec 17, 2018 1005 1016 988.26 995.56 0 -12.19(-1.21%)
Dec 14, 2018 1005 1022 998.13 1008 0 -5.19(-0.51%)
Dec 13, 2018 1019 1026 1004 1013 0 -3.42(-0.34%)
Dec 12, 2018 1025 1032 1011 1016 0 +4.59(+0.45%)
Dec 11, 2018 1034 1040 1007 1012 0 -7.12(-0.70%)
Dec 10, 2018 1026 1031 997.72 1019 0 -11.34(-1.10%)
Dec 07, 2018 1050 1063 1024 1030 0 -25.24(-2.39%)
Dec 06, 2018 1042 1056 1026 1055 0 -2.26(-0.21%)
Dec 05, 2018 1099 1104 1052 1058 0 +0.00(+0.00%)
Dec 04, 2018 1099 1104 1052 1058 0 -46.51(-4.21%)
Dec 03, 2018 1113 1118 1094 1104 0 +5.60(+0.51%)
Nov 30, 2018 1092 1108 1084 1099 0 +5.78(+0.53%)
Nov 29, 2018 1091 1102 1083 1093 0 -6.08(-0.55%)
Nov 28, 2018 1081 1102 1074 1099 0 +20.31(+1.88%)
Nov 27, 2018 1069 1084 1063 1079 0 +6.91(+0.64%)
Nov 26, 2018 1065 1078 1058 1072 0 +16.77(+1.59%)
Nov 23, 2018 1056 1065 1050 1055 0 -6.27(-0.59%)
Nov 22, 2018 1061 1061 1061 1061 0 +0.00(+0.00%)
Nov 21, 2018 1058 1073 1052 1061 0 +6.96(+0.66%)
Nov 20, 2018 1067 1076 1045 1054 0 -23.91(-2.22%)
Nov 19, 2018 1083 1094 1070 1078 0 -4.51(-0.42%)
Nov 16, 2018 1080 1091 1073 1083 0 -1.90(-0.18%)
Nov 15, 2018 1070 1089 1060 1085 0 +8.89(+0.83%)
Nov 14, 2018 1085 1095 1064 1076 0 -2.01(-0.19%)
Nov 13, 2018 1080 1092 1071 1078 0 +0.69(+0.06%)
Nov 12, 2018 1090 1098 1072 1077 0 -14.91(-1.37%)
Nov 09, 2018 1097 1106 1083 1092 0 -4.57(-0.42%)
Nov 08, 2018 1095 1107 1085 1096 0 +1.34(+0.12%)
Nov 07, 2018 1087 1098 1075 1095 0 +13.40(+1.24%)
Nov 06, 2018 1075 1086 1067 1082 0 +6.50(+0.60%)
Nov 05, 2018 1073 1083 1068 1075 0 +6.16(+0.58%)
Nov 02, 2018 1080 1088 1059 1069 0 -4.89(-0.46%)
Nov 01, 2018 1071 1082 1062 1074 0 +9.08(+0.85%)
Oct 31, 2018 1064 1080 1052 1065 0 +12.10(+1.15%)
Oct 30, 2018 1038 1056 1027 1053 0 +20.39(+1.97%)
Oct 29, 2018 1041 1056 1020 1032 0 +5.30(+0.52%)
Oct 26, 2018 1034 1046 1014 1027 0 -45.36(-4.23%)
Oct 25, 2018 1028 1072 1028 1072 0 +44.69(+4.35%)
Oct 24, 2018 1067 1072 1025 1028 0 -50.04(-4.64%)
Oct 23, 2018 1064 1085 1051 1078 0 -3.64(-0.34%)
Oct 22, 2018 1097 1101 1077 1081 0 -14.23(-1.30%)
Oct 19, 2018 1089 1105 1082 1096 0 +9.34(+0.86%)
Oct 18, 2018 1099 1106 1081 1086 0 -16.16(-1.47%)
Oct 17, 2018 1095 1110 1086 1103 0 +5.40(+0.49%)
Oct 16, 2018 1084 1100 1077 1097 0 +20.69(+1.92%)
Oct 15, 2018 1077 1092 1066 1076 0 -0.26(-0.02%)
Oct 12, 2018 1081 1090 1058 1077 0 +13.27(+1.25%)
Oct 11, 2018 1087 1096 1059 1063 0 -26.07(-2.39%)
Oct 10, 2018 1118 1125 1088 1089 0 -29.38(-2.63%)
Oct 09, 2018 1120 1128 1113 1119 0 -6.22(-0.55%)
Oct 08, 2018 1117 1130 1109 1125 0 +5.69(+0.51%)
Oct 05, 2018 1131 1135 1113 1119 0 -9.28(-0.82%)
Oct 04, 2018 1128 1139 1117 1129 0 +0.19(+0.02%)
Oct 03, 2018 1132 1139 1122 1128 0 +1.81(+0.16%)
Oct 02, 2018 1121 1132 1114 1127 0 +3.09(+0.28%)
Oct 01, 2018 1129 1135 1118 1124 0 +0.74(+0.07%)
Sep 28, 2018 1121 1131 1115 1123 0 -1.90(-0.17%)
Sep 27, 2018 1127 1136 1118 1125 0 -3.57(-0.32%)
Sep 26, 2018 1138 1146 1124 1128 0 -7.07(-0.62%)
Sep 25, 2018 1141 1149 1131 1135 0 -3.08(-0.27%)
Sep 24, 2018 1146 1152 1129 1138 0 -11.74(-1.02%)
Sep 21, 2018 1159 1163 1147 1150 0 -2.12(-0.18%)
Sep 20, 2018 1151 1159 1142 1152 0 +9.53(+0.83%)
Sep 19, 2018 1139 1153 1131 1143 0 +4.15(+0.36%)
Sep 18, 2018 1135 1146 1127 1139 0 +2.13(+0.19%)
Sep 17, 2018 1141 1147 1130 1137 0 -2.04(-0.18%)
Sep 14, 2018 1136 1144 1128 1139 0 +3.56(+0.31%)
Sep 13, 2018 1135 1147 1123 1135 0 +2.12(+0.19%)
Sep 12, 2018 1133 1144 1123 1133 0 -0.20(-0.02%)
Sep 11, 2018 1131 1139 1126 1133 0 +0.65(+0.06%)
Sep 10, 2018 1132 1141 1127 1132 0 +3.99(+0.35%)
Sep 07, 2018 1127 1137 1120 1128 0 +0.36(+0.03%)
Sep 06, 2018 1131 1136 1120 1128 0 -2.57(-0.23%)
Sep 05, 2018 1129 1136 1122 1131 0 -0.50(-0.04%)
Sep 04, 2018 1131 1137 1122 1131 0 -1.85(-0.16%)
Aug 31, 2018 1133 1133 1133 1133 0 -0.13(-0.01%)
Aug 30, 2018 1136 1140 1129 1133 0 -6.16(-0.54%)
Aug 29, 2018 1140 1146 1133 1139 0 -0.63(-0.06%)
Aug 28, 2018 1143 1146 1135 1140 0 -0.98(-0.09%)
Aug 27, 2018 1138 1148 1134 1141 0 +8.31(+0.73%)
Aug 24, 2018 1128 1140 1124 1133 0 +6.79(+0.60%)
Aug 23, 2018 1130 1133 1122 1126 0 -5.40(-0.48%)
Aug 22, 2018 1136 1140 1127 1131 0 -7.18(-0.63%)
Aug 21, 2018 1134 1146 1131 1138 0 +6.84(+0.60%)
Aug 20, 2018 1129 1136 1125 1132 0 +3.55(+0.31%)
Aug 17, 2018 1125 1133 1119 1128 0 +1.60(+0.14%)
Aug 16, 2018 1119 1132 1115 1126 0 +12.85(+1.15%)
Aug 15, 2018 1113 1120 1102 1114 0 -4.94(-0.44%)
Aug 14, 2018 1112 1123 1108 1118 0 +9.16(+0.83%)
Aug 13, 2018 1118 1121 1106 1109 0 -9.91(-0.89%)
Aug 10, 2018 1123 1127 1113 1119 0 -11.18(-0.99%)
Aug 09, 2018 1129 1137 1123 1130 0 +1.73(+0.15%)
Aug 08, 2018 1132 1138 1122 1129 0 -2.80(-0.25%)
Aug 07, 2018 1129 1139 1124 1131 0 +5.69(+0.51%)
Aug 06, 2018 1124 1133 1117 1126 0 +2.14(+0.19%)
Aug 03, 2018 1115 1126 1109 1124 0 +10.17(+0.91%)
Aug 02, 2018 1111 1121 1101 1113 0 -3.89(-0.35%)
Aug 01, 2018 1124 1131 1113 1117 0 -1.99(-0.18%)
Jul 31, 2018 1120 1132 1111 1119 0 +2.48(+0.22%)
Jul 30, 2018 1113 1127 1108 1117 0 +5.11(+0.46%)
Jul 27, 2018 1109 1121 1100 1112 0 +5.54(+0.50%)
Jul 26, 2018 1107 1117 1096 1106 0 +7.64(+0.70%)
Jul 25, 2018 1092 1106 1080 1099 0 +2.64(+0.24%)
Jul 24, 2018 1098 1109 1089 1096 0 -0.82(-0.07%)
Jul 23, 2018 1095 1101 1084 1097 0 +5.86(+0.54%)
Jul 20, 2018 1090 1100 1082 1091 0 -1.60(-0.15%)
Jul 19, 2018 1097 1106 1087 1092 0 -3.86(-0.35%)
Jul 18, 2018 1091 1103 1086 1096 0 +5.64(+0.52%)
Jul 17, 2018 1089 1101 1083 1091 0 +0.25(+0.02%)
Jul 16, 2018 1081 1096 1074 1090 0 +13.38(+1.24%)
Jul 13, 2018 1076 1085 1067 1077 0 -2.35(-0.22%)
Jul 12, 2018 1076 1085 1069 1079 0 +8.78(+0.82%)
Jul 11, 2018 1066 1081 1061 1071 0 -2.73(-0.25%)
Jul 10, 2018 1077 1082 1066 1073 0 -0.52(-0.05%)
Jul 09, 2018 1062 1077 1057 1074 0 +14.11(+1.33%)
Jul 06, 2018 1055 1064 1048 1060 0 +3.82(+0.36%)
Jul 05, 2018 1057 1062 1048 1056 0 +3.65(+0.35%)
Jul 04, 2018 1052 1052 1052 1052 0 +0.01(+0.00%)
Jul 03, 2018 1061 1068 1047 1052 0 -5.67(-0.54%)
Jul 02, 2018 1047 1060 1042 1058 0 +6.01(+0.57%)
Jun 29, 2018 1054 1072 1049 1052 0 -2.96(-0.28%)
Jun 28, 2018 1048 1060 1040 1055 0 +7.60(+0.73%)
Jun 27, 2018 1060 1069 1046 1047 0 -10.78(-1.02%)
Jun 26, 2018 1062 1067 1048 1058 0 -0.66(-0.06%)
Jun 25, 2018 1071 1078 1049 1059 0 -17.77(-1.65%)
Jun 22, 2018 1080 1090 1069 1077 0 +2.07(+0.19%)
Jun 21, 2018 1082 1089 1068 1074 0 -6.78(-0.63%)
Jun 20, 2018 1089 1094 1073 1081 0 -1.33(-0.12%)
Jun 19, 2018 1076 1091 1071 1083 0 -4.90(-0.45%)
Jun 18, 2018 1090 1099 1077 1087 0 -11.69(-1.06%)
Jun 15, 2018 1099 1103 1086 1099 0 +1.98(+0.18%)
Jun 14, 2018 1097 1110 1084 1097 0 +8.22(+0.75%)
Jun 13, 2018 1087 1106 1075 1089 0 -10.13(-0.92%)
Jun 12, 2018 1099 1108 1090 1099 0 +4.14(+0.38%)
Jun 11, 2018 1094 1105 1090 1095 0 +3.00(+0.27%)
Jun 08, 2018 1086 1095 1080 1092 0 +3.71(+0.34%)
Jun 07, 2018 1088 1099 1078 1088 0 +1.84(+0.17%)
Jun 06, 2018 1067 1089 1062 1086 0 +23.11(+2.17%)
Jun 05, 2018 1064 1070 1057 1063 0 -4.04(-0.38%)
Jun 04, 2018 1069 1075 1063 1067 0 +2.10(+0.20%)
Jun 01, 2018 1066 1072 1060 1065 0 +8.07(+0.76%)
May 31, 2018 1065 1068 1050 1057 0 -10.76(-1.01%)
May 30, 2018 1063 1073 1056 1068 0 +11.46(+1.08%)
May 29, 2018 1070 1075 1049 1056 0 -23.41(-2.17%)
May 25, 2018 1080 1080 1080 1080 0 -0.88(-0.08%)
May 24, 2018 1081 1087 1067 1081 0 -0.80(-0.07%)
May 23, 2018 1083 1089 1071 1082 0 -8.97(-0.82%)
May 22, 2018 1091 1102 1085 1091 0 +0.40(+0.04%)
May 21, 2018 1088 1097 1081 1090 0 +7.58(+0.70%)
May 18, 2018 1086 1091 1076 1083 0 -4.04(-0.37%)
May 17, 2018 1092 1097 1082 1087 0 -4.47(-0.41%)
May 16, 2018 1086 1097 1082 1091 0 +6.01(+0.55%)
May 15, 2018 1082 1090 1076 1085 0 -1.67(-0.15%)
May 14, 2018 1088 1096 1081 1087 0 +3.46(+0.32%)
May 11, 2018 1079 1088 1075 1083 0 +5.68(+0.53%)
May 10, 2018 1066 1083 1062 1078 0 +13.52(+1.27%)
May 09, 2018 1061 1072 1051 1064 0 +5.90(+0.56%)
May 08, 2018 1060 1073 1050 1058 0 -6.18(-0.58%)
May 07, 2018 1063 1070 1055 1064 0 +6.38(+0.60%)
May 04, 2018 1041 1063 1036 1058 0 +13.16(+1.26%)
May 03, 2018 1049 1054 1027 1045 0 -6.82(-0.65%)
May 02, 2018 1065 1070 1048 1052 0 -13.67(-1.28%)
May 01, 2018 1063 1071 1051 1065 0 +2.22(+0.21%)
Apr 30, 2018 1077 1084 1061 1063 0 -8.57(-0.80%)
Apr 27, 2018 1075 1084 1065 1072 0 -5.14(-0.48%)
Apr 26, 2018 1082 1094 1064 1077 0 -13.19(-1.21%)
Apr 25, 2018 1082 1098 1072 1090 0 +5.53(+0.51%)
Apr 24, 2018 1097 1106 1077 1084 0 -7.44(-0.68%)
Apr 23, 2018 1088 1096 1082 1092 0 +5.40(+0.50%)
Apr 20, 2018 1093 1100 1079 1086 0 -5.01(-0.46%)
Apr 19, 2018 1087 1100 1078 1092 0 +7.23(+0.67%)
Apr 18, 2018 1090 1097 1078 1084 0 -2.65(-0.24%)
Apr 17, 2018 1091 1098 1080 1087 0 +2.37(+0.22%)
Apr 16, 2018 1082 1093 1072 1085 0 +10.60(+0.99%)
Apr 13, 2018 1091 1096 1068 1074 0 -9.18(-0.85%)
Apr 12, 2018 1083 1093 1073 1083 0 +7.76(+0.72%)
Apr 11, 2018 1078 1088 1071 1075 0 -11.44(-1.05%)
Apr 10, 2018 1087 1098 1074 1087 0 +13.09(+1.22%)
Apr 09, 2018 1079 1094 1071 1074 0 -1.31(-0.12%)
Apr 06, 2018 1088 1095 1066 1075 0 -21.41(-1.95%)
Apr 05, 2018 1092 1102 1085 1096 0 +10.37(+0.95%)
Apr 04, 2018 1057 1089 1054 1086 0 +14.20(+1.32%)
Apr 03, 2018 1067 1075 1055 1072 0 +8.94(+0.84%)
Apr 02, 2018 1079 1086 1050 1063 0 -19.75(-1.82%)
Mar 29, 2018 1083 1083 1083 1083 0 +17.11(+1.61%)
Mar 28, 2018 1069 1081 1056 1066 0 +2.49(+0.23%)
Mar 27, 2018 1084 1090 1056 1063 0 -16.11(-1.49%)
Mar 26, 2018 1072 1086 1058 1079 0 +24.39(+2.31%)
Mar 23, 2018 1086 1093 1052 1055 0 -26.04(-2.41%)
Mar 22, 2018 1106 1110 1078 1081 0 -33.43(-3.00%)
Mar 21, 2018 1118 1133 1110 1114 0 -3.76(-0.34%)
Mar 20, 2018 1125 1131 1113 1118 0 -3.81(-0.34%)
Mar 19, 2018 1130 1135 1112 1122 0 -10.93(-0.96%)
Mar 16, 2018 1132 1146 1127 1133 0 +2.10(+0.19%)
Mar 15, 2018 1135 1140 1126 1131 0 -1.17(-0.10%)
Mar 14, 2018 1146 1148 1127 1132 0 -8.86(-0.78%)
Mar 13, 2018 1143 1146 1136 1141 0 -8.45(-0.74%)
Mar 12, 2018 1148 1159 1143 1149 0 +0.39(+0.03%)
Mar 09, 2018 1142 1150 1134 1149 0 +13.06(+1.15%)
Mar 08, 2018 1133 1140 1121 1136 0 +5.60(+0.50%)
Mar 07, 2018 1130 1132 1126 1130 0 -4.62(-0.41%)
Mar 06, 2018 1134 1139 1121 1135 0 +7.07(+0.63%)
Mar 05, 2018 1112 1134 1106 1128 0 +10.28(+0.92%)
Mar 02, 2018 1107 1121 1096 1117 0 +3.23(+0.29%)
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.