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, 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%)
Oct 01, 2019 1174 1181 1147 1149 0 -19.59(-1.68%)
Sep 30, 2019 1170 1176 1162 1169 0 +3.54(+0.30%)
Sep 27, 2019 1170 1177 1157 1165 0 -0.42(-0.04%)
Sep 26, 2019 1174 1178 1156 1166 0 -11.00(-0.93%)
Sep 25, 2019 1167 1182 1162 1177 0 +7.40(+0.63%)
Sep 24, 2019 1186 1191 1163 1169 0 -10.52(-0.89%)
Sep 23, 2019 1176 1187 1171 1180 0 -3.74(-0.32%)
Sep 20, 2019 1188 1196 1175 1184 0 -1.85(-0.16%)
Sep 19, 2019 1195 1200 1181 1185 0 -8.59(-0.72%)
Sep 18, 2019 1190 1199 1180 1194 0 -5.92(-0.49%)
Sep 17, 2019 1194 1203 1186 1200 0 +0.64(+0.05%)
Sep 16, 2019 1197 1208 1187 1199 0 -11.18(-0.92%)
Sep 13, 2019 1211 1219 1203 1210 0 +2.92(+0.24%)
Sep 12, 2019 1202 1216 1191 1208 0 +4.79(+0.40%)
Sep 11, 2019 1194 1205 1183 1203 0 +9.59(+0.80%)
Sep 10, 2019 1187 1201 1175 1193 0 +8.59(+0.73%)
Sep 09, 2019 1184 1199 1171 1185 0 +14.62(+1.25%)
Sep 06, 2019 1172 1179 1163 1170 0 -1.38(-0.12%)
Sep 05, 2019 1166 1179 1161 1171 0 +17.22(+1.49%)
Sep 04, 2019 1144 1158 1140 1154 0 +18.75(+1.65%)
Sep 03, 2019 1138 1142 1123 1135 0 -11.03(-0.96%)
Aug 30, 2019 1150 1156 1141 1146 0 +2.08(+0.18%)
Aug 29, 2019 1140 1151 1136 1144 0 +13.07(+1.16%)
Aug 28, 2019 1114 1136 1110 1131 0 +12.47(+1.11%)
Aug 27, 2019 1131 1133 1114 1119 0 -6.04(-0.54%)
Aug 26, 2019 1120 1129 1112 1125 0 +14.57(+1.31%)
Aug 23, 2019 1136 1143 1104 1110 0 -31.31(-2.74%)
Aug 22, 2019 1144 1150 1133 1142 0 +1.60(+0.14%)
Aug 21, 2019 1137 1144 1131 1140 0 +7.34(+0.65%)
Aug 20, 2019 1137 1145 1127 1133 0 -11.68(-1.02%)
Aug 19, 2019 1147 1155 1137 1144 0 +10.71(+0.94%)
Aug 16, 2019 1120 1137 1116 1134 0 +21.20(+1.91%)
Aug 15, 2019 1117 1125 1105 1112 0 -0.69(-0.06%)
Aug 14, 2019 1132 1136 1109 1113 0 -34.21(-2.98%)
Aug 13, 2019 1132 1159 1128 1147 0 +12.38(+1.09%)
Aug 12, 2019 1142 1145 1129 1135 0 -15.77(-1.37%)
Aug 09, 2019 1148 1158 1138 1151 0 -0.36(-0.03%)
Aug 08, 2019 1141 1154 1135 1151 0 +20.18(+1.78%)
Aug 07, 2019 1119 1135 1104 1131 0 -12.63(-1.10%)
Aug 06, 2019 1137 1148 1121 1144 0 +17.47(+1.55%)
Aug 05, 2019 1140 1146 1117 1126 0 -34.69(-2.99%)
Aug 02, 2019 1158 1168 1146 1161 0 -2.45(-0.21%)
Aug 01, 2019 1182 1196 1158 1163 0 -18.13(-1.53%)
Jul 31, 2019 1191 1198 1174 1181 0 -12.10(-1.01%)
Jul 30, 2019 1187 1200 1180 1193 0 +0.16(+0.01%)
Jul 29, 2019 1195 1202 1186 1193 0 -1.73(-0.14%)
Jul 26, 2019 1184 1202 1179 1195 0 +10.60(+0.89%)
Jul 25, 2019 1183 1196 1172 1184 0 +0.83(+0.07%)
Jul 24, 2019 1166 1187 1162 1184 0 +18.85(+1.62%)
Jul 23, 2019 1157 1169 1150 1165 0 +12.90(+1.12%)
Jul 22, 2019 1153 1159 1144 1152 0 +0.50(+0.04%)
Jul 19, 2019 1163 1167 1149 1151 0 -9.29(-0.80%)
Jul 18, 2019 1156 1165 1148 1161 0 +2.80(+0.24%)
Jul 17, 2019 1168 1174 1154 1158 0 -10.16(-0.87%)
Jul 16, 2019 1170 1176 1163 1168 0 -2.40(-0.21%)
Jul 15, 2019 1173 1176 1163 1170 0 -0.58(-0.05%)
Jul 12, 2019 1164 1175 1160 1171 0 +9.80(+0.84%)
Jul 11, 2019 1159 1169 1152 1161 0 +4.65(+0.40%)
Jul 10, 2019 1159 1166 1150 1156 0 +4.28(+0.37%)
Jul 09, 2019 1144 1155 1139 1152 0 -0.06(-0.01%)
Jul 08, 2019 1155 1160 1147 1152 0 -7.81(-0.67%)
Jul 05, 2019 1158 1166 1149 1160 0 +2.56(+0.22%)
Jul 04, 2019 1156 1161 1150 1158 0 +0.00(+0.00%)
Jul 03, 2019 1156 1161 1150 1158 0 +4.05(+0.35%)
Jul 02, 2019 1152 1159 1144 1153 0 +0.31(+0.03%)
Jul 01, 2019 1157 1167 1145 1153 0 +8.15(+0.71%)
Jun 28, 2019 1141 1151 1133 1145 0 +13.59(+1.20%)
Jun 27, 2019 1129 1139 1120 1131 0 +6.94(+0.62%)
Jun 26, 2019 1126 1135 1117 1124 0 +0.82(+0.07%)
Jun 25, 2019 1132 1136 1116 1124 0 -8.77(-0.77%)
Jun 24, 2019 1137 1145 1127 1132 0 -5.02(-0.44%)
Jun 21, 2019 1143 1151 1134 1137 0 -7.88(-0.69%)
Jun 20, 2019 1148 1153 1132 1145 0 +3.11(+0.27%)
Jun 19, 2019 1145 1154 1135 1142 0 +0.08(+0.01%)
Jun 18, 2019 1138 1157 1131 1142 0 +10.11(+0.89%)
Jun 17, 2019 1134 1140 1124 1132 0 -3.27(-0.29%)
Jun 14, 2019 1133 1141 1124 1135 0 +3.62(+0.32%)
Jun 13, 2019 1125 1137 1120 1132 0 +10.93(+0.98%)
Jun 12, 2019 1121 1129 1113 1121 0 -0.61(-0.05%)
Jun 11, 2019 1131 1139 1118 1121 0 -2.01(-0.18%)
Jun 10, 2019 1127 1139 1115 1123 0 +3.65(+0.33%)
Jun 07, 2019 1118 1127 1111 1120 0 +4.04(+0.36%)
Jun 06, 2019 1112 1120 1104 1116 0 +3.91(+0.35%)
Jun 05, 2019 1113 1118 1101 1112 0 +3.20(+0.29%)
Jun 04, 2019 1095 1112 1088 1109 0 +26.12(+2.41%)
Jun 03, 2019 1077 1092 1072 1082 0 +4.93(+0.46%)
May 31, 2019 1080 1089 1071 1078 0 -19.44(-1.77%)
May 30, 2019 1105 1111 1089 1097 0 -5.33(-0.48%)
May 29, 2019 1101 1109 1091 1102 0 -5.15(-0.47%)
May 28, 2019 1118 1124 1106 1107 0 -9.89(-0.89%)
May 24, 2019 1118 1124 1110 1117 0 +4.49(+0.40%)
May 23, 2019 1119 1123 1104 1113 0 -15.10(-1.34%)
May 22, 2019 1130 1135 1122 1128 0 -6.08(-0.54%)
May 21, 2019 1131 1138 1123 1134 0 +9.51(+0.85%)
May 20, 2019 1127 1136 1117 1124 0 -3.69(-0.33%)
May 17, 2019 1121 1138 1119 1128 0 -3.80(-0.34%)
May 16, 2019 1124 1141 1121 1132 0 +11.73(+1.05%)
May 15, 2019 1112 1127 1105 1120 0 -0.47(-0.04%)
May 14, 2019 1112 1133 1108 1121 0 +13.71(+1.24%)
May 13, 2019 1115 1123 1100 1107 0 -28.37(-2.50%)
May 10, 2019 1126 1139 1115 1135 0 +3.00(+0.26%)
May 09, 2019 1126 1138 1117 1132 0 -1.41(-0.12%)
May 08, 2019 1133 1143 1126 1134 0 -1.04(-0.09%)
May 07, 2019 1144 1147 1126 1135 0 -16.00(-1.39%)
May 06, 2019 1137 1155 1134 1151 0 -3.91(-0.34%)
May 03, 2019 1151 1160 1144 1155 0 +9.96(+0.87%)
May 02, 2019 1148 1156 1134 1145 0 -5.29(-0.46%)
May 01, 2019 1158 1167 1146 1150 0 -4.84(-0.42%)
Apr 30, 2019 1158 1164 1144 1155 0 -2.52(-0.22%)
Apr 29, 2019 1156 1170 1146 1157 0 +6.75(+0.59%)
Apr 26, 2019 1148 1158 1138 1151 0 +9.72(+0.85%)
Apr 25, 2019 1140 1156 1128 1141 0 -0.98(-0.09%)
Apr 24, 2019 1140 1152 1132 1142 0 -4.28(-0.37%)
Apr 23, 2019 1142 1152 1137 1146 0 +5.61(+0.49%)
Apr 22, 2019 1141 1146 1134 1141 0 -4.59(-0.40%)
Apr 18, 2019 1144 1152 1135 1145 0 +1.61(+0.14%)
Apr 17, 2019 1140 1150 1131 1144 0 +4.04(+0.35%)
Apr 16, 2019 1134 1146 1125 1140 0 +2.54(+0.22%)
Apr 15, 2019 1139 1145 1128 1137 0 -0.32(-0.03%)
Apr 12, 2019 1127 1142 1121 1137 0 +32.15(+2.91%)
Apr 11, 2019 1107 1113 1099 1105 0 +1.47(+0.13%)
Apr 10, 2019 1102 1108 1095 1104 0 +4.40(+0.40%)
Apr 09, 2019 1100 1106 1092 1099 0 -6.04(-0.55%)
Apr 08, 2019 1101 1109 1096 1105 0 +1.79(+0.16%)
Apr 05, 2019 1103 1109 1096 1104 0 +4.08(+0.37%)
Apr 04, 2019 1094 1105 1090 1099 0 +6.97(+0.64%)
Apr 03, 2019 1096 1103 1086 1093 0 +3.74(+0.34%)
Apr 02, 2019 1090 1097 1081 1089 0 -2.66(-0.24%)
Apr 01, 2019 1080 1096 1075 1091 0 +21.03(+1.96%)
Mar 29, 2019 1070 1076 1061 1070 0 +5.17(+0.49%)
Mar 28, 2019 1064 1071 1056 1065 0 +3.93(+0.37%)
Mar 27, 2019 1060 1071 1054 1061 0 +0.68(+0.06%)
Mar 26, 2019 1054 1066 1048 1061 0 +11.31(+1.08%)
Mar 25, 2019 1054 1062 1042 1049 0 -5.43(-0.51%)
Mar 22, 2019 1070 1075 1049 1055 0 -20.85(-1.94%)
Mar 21, 2019 1068 1083 1060 1076 0 +3.77(+0.35%)
Mar 20, 2019 1084 1088 1062 1072 0 -16.26(-1.49%)
Mar 19, 2019 1101 1107 1085 1088 0 -9.20(-0.84%)
Mar 18, 2019 1091 1103 1087 1097 0 +3.94(+0.36%)
Mar 15, 2019 1092 1101 1084 1093 0 +3.47(+0.32%)
Mar 14, 2019 1087 1095 1082 1090 0 +3.17(+0.29%)
Mar 13, 2019 1085 1095 1078 1087 0 +4.91(+0.45%)
Mar 12, 2019 1080 1089 1074 1082 0 +3.55(+0.33%)
Mar 11, 2019 1067 1081 1065 1078 0 +13.78(+1.29%)
Mar 08, 2019 1057 1068 1051 1064 0 -1.07(-0.10%)
Mar 07, 2019 1071 1074 1058 1066 0 -8.47(-0.79%)
Mar 06, 2019 1080 1085 1071 1074 0 -5.80(-0.54%)
Mar 05, 2019 1081 1086 1072 1080 0 -0.84(-0.08%)
Mar 04, 2019 1095 1100 1071 1081 0 -10.64(-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.