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

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

161.27 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 28, 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 (%)
Sep 30, 2021 870.87 887.00 838.62 854.74 0 -16.13(-1.85%)
Sep 29, 2021 887.00 887.00 838.62 870.87 0 +0.00(+0.00%)
Sep 28, 2021 822.49 870.87 822.49 870.87 0 +16.13(+1.89%)
Sep 27, 2021 854.74 870.87 822.49 854.74 0 +0.00(+0.00%)
Sep 24, 2021 870.87 887.00 838.62 854.74 0 -16.13(-1.85%)
Sep 23, 2021 903.12 919.25 854.74 870.87 0 -48.38(-5.26%)
Sep 22, 2021 887.00 967.63 887.00 919.25 0 +16.13(+1.79%)
Sep 21, 2021 870.87 951.50 870.87 903.12 0 +48.38(+5.66%)
Sep 20, 2021 887.00 919.25 854.74 854.74 0 -32.25(-3.64%)
Sep 17, 2021 935.38 935.38 870.87 887.00 0 -48.38(-5.17%)
Sep 16, 2021 951.50 951.50 903.12 935.38 0 -32.25(-3.33%)
Sep 15, 2021 935.38 967.63 935.38 967.63 0 +0.00(+0.00%)
Sep 14, 2021 967.63 983.76 935.38 967.63 0 +16.13(+1.69%)
Sep 13, 2021 935.38 967.63 919.25 951.50 0 +0.00(+0.00%)
Sep 10, 2021 967.63 983.76 951.50 951.50 0 -16.13(-1.67%)
Sep 09, 2021 983.76 983.76 951.50 967.63 0 -16.13(-1.64%)
Sep 08, 2021 967.63 999.89 951.50 983.76 0 -16.13(-1.61%)
Sep 07, 2021 983.76 1016 967.63 999.89 0 +16.13(+1.64%)
Sep 03, 2021 983.76 983.76 983.76 983.76 0 +16.13(+1.67%)
Sep 02, 2021 1016 1016 967.63 967.63 0 -48.38(-4.76%)
Sep 01, 2021 1016 1032 983.76 1016 0 +16.12(+1.61%)
Aug 31, 2021 1016 1016 967.63 999.89 0 -16.12(-1.59%)
Aug 30, 2021 983.76 1032 983.76 1016 0 +16.12(+1.61%)
Aug 27, 2021 919.25 999.89 919.25 999.89 0 +80.64(+8.77%)
Aug 26, 2021 935.38 951.50 919.25 919.25 0 -16.13(-1.72%)
Aug 25, 2021 951.50 951.50 935.38 935.38 0 -16.13(-1.69%)
Aug 24, 2021 983.76 983.76 935.38 951.50 0 +0.00(+0.00%)
Aug 23, 2021 983.76 999.89 951.50 951.50 0 +0.00(+0.00%)
Aug 20, 2021 967.63 983.76 951.50 951.50 0 +0.00(+0.00%)
Aug 19, 2021 967.63 983.76 919.25 951.50 0 -32.25(-3.28%)
Aug 18, 2021 999.89 999.89 951.50 983.76 0 +16.13(+1.67%)
Aug 17, 2021 1032 1032 967.63 967.63 0 -64.51(-6.25%)
Aug 16, 2021 1048 1048 1032 1032 0 +0.00(+0.00%)
Aug 13, 2021 1032 1048 1032 1032 0 +0.00(+0.00%)
Aug 12, 2021 1064 1064 1032 1032 0 -16.13(-1.54%)
Aug 11, 2021 1032 1081 1032 1048 0 +16.13(+1.56%)
Aug 10, 2021 967.63 1048 951.50 1032 0 +48.38(+4.92%)
Aug 09, 2021 951.50 983.76 935.38 983.76 0 +16.13(+1.67%)
Aug 06, 2021 967.63 983.76 935.38 967.63 0 -48.38(-4.76%)
Aug 05, 2021 1016 1016 983.76 1016 0 +0.00(+0.00%)
Aug 04, 2021 983.76 1016 967.63 1016 0 +48.38(+5.00%)
Aug 03, 2021 903.12 967.63 903.12 967.63 0 +32.25(+3.45%)
Jul 30, 2021 935.38 935.38 935.38 935.38 0 +32.25(+3.57%)
Jul 29, 2021 838.62 903.12 822.49 903.12 0 +80.64(+9.80%)
Jul 28, 2021 806.36 822.49 798.30 822.49 0 +16.13(+2.00%)
Jul 27, 2021 806.36 822.49 790.23 806.36 0 +16.13(+2.04%)
Jul 26, 2021 822.49 822.49 790.23 790.23 0 +0.00(+0.00%)
Jul 23, 2021 822.49 822.49 790.23 790.23 0 -16.13(-2.00%)
Jul 22, 2021 822.49 838.62 806.36 806.36 0 +8.06(+1.01%)
Jul 21, 2021 790.23 806.36 774.11 798.30 0 +8.06(+1.02%)
Jul 20, 2021 782.17 798.30 774.11 790.23 0 +16.13(+2.08%)
Jul 19, 2021 806.36 806.36 774.11 774.11 0 -48.38(-5.88%)
Jul 16, 2021 870.87 870.87 806.36 822.49 0 -16.13(-1.92%)
Jul 15, 2021 870.87 887.00 838.62 838.62 0 -64.51(-7.14%)
Jul 14, 2021 870.87 903.12 838.62 903.12 0 +64.51(+7.69%)
Jul 13, 2021 838.62 854.74 822.49 838.62 0 +0.00(+0.00%)
Jul 12, 2021 854.74 854.74 838.62 838.62 0 -16.13(-1.89%)
Jul 09, 2021 838.62 854.74 838.62 854.74 0 +16.13(+1.92%)
Jul 08, 2021 854.74 854.74 822.49 838.62 0 -32.25(-3.70%)
Jul 07, 2021 870.87 887.00 822.49 870.87 0 +0.00(+0.00%)
Jul 06, 2021 903.12 935.38 854.74 870.87 0 -32.25(-3.57%)
Jul 05, 2021 903.12 935.38 887.00 903.12 0 +0.00(+0.00%)
Jul 02, 2021 887.00 903.12 854.74 903.12 0 +48.38(+5.66%)
Jun 30, 2021 854.74 854.74 854.74 854.74 0 +0.00(+0.00%)
Jun 29, 2021 838.62 870.87 822.49 854.74 0 +32.25(+3.92%)
Jun 28, 2021 870.87 870.87 822.49 822.49 0 -32.25(-3.77%)
Jun 25, 2021 887.00 887.00 854.74 854.74 0 +0.00(+0.00%)
Jun 24, 2021 887.00 887.00 854.74 854.74 0 -32.25(-3.64%)
Jun 23, 2021 854.74 903.12 838.62 887.00 0 +48.38(+5.77%)
Jun 22, 2021 870.87 887.00 838.62 838.62 0 -32.25(-3.70%)
Jun 21, 2021 887.00 887.00 854.74 870.87 0 -16.13(-1.82%)
Jun 18, 2021 919.25 935.38 887.00 887.00 0 -16.13(-1.79%)
Jun 17, 2021 919.25 951.50 903.12 903.12 0 -32.25(-3.45%)
Jun 16, 2021 967.63 967.63 935.38 935.38 0 -32.25(-3.33%)
Jun 15, 2021 967.63 967.63 935.38 967.63 0 +32.25(+3.45%)
Jun 14, 2021 983.76 983.76 935.38 935.38 0 -64.51(-6.45%)
Jun 11, 2021 999.89 999.89 967.63 999.89 0 +0.00(+0.00%)
Jun 10, 2021 999.89 999.89 967.63 999.89 0 +16.13(+1.64%)
Jun 09, 2021 999.89 1016 983.76 983.76 0 -32.25(-3.17%)
Jun 08, 2021 1016 1016 999.89 1016 0 +16.12(+1.61%)
Jun 07, 2021 1032 1032 999.89 999.89 0 -32.25(-3.12%)
Jun 04, 2021 1016 1032 999.89 1032 0 +16.13(+1.59%)
Jun 03, 2021 983.76 1016 983.76 1016 0 +32.25(+3.28%)
Jun 02, 2021 1032 1032 983.76 983.76 0 -48.38(-4.69%)
Jun 01, 2021 1016 1032 999.89 1032 0 +16.13(+1.59%)
May 31, 2021 1032 1032 1016 1016 0 +16.12(+1.61%)
May 28, 2021 1016 1032 999.89 999.89 0 +0.00(+0.00%)
May 27, 2021 1032 1032 999.89 999.89 0 -32.25(-3.12%)
May 26, 2021 1032 1048 1016 1032 0 +16.13(+1.59%)
May 25, 2021 1048 1048 1016 1016 0 -32.26(-3.08%)
May 21, 2021 1048 1048 1048 1048 0 +16.13(+1.56%)
May 20, 2021 1048 1048 1032 1032 0 -16.13(-1.54%)
May 19, 2021 1032 1081 1032 1048 0 +0.00(+0.00%)
May 18, 2021 1032 1048 1016 1048 0 +32.26(+3.18%)
May 17, 2021 967.63 1032 967.63 1016 0 +32.25(+3.28%)
May 14, 2021 983.76 999.89 967.63 983.76 0 +16.13(+1.67%)
May 13, 2021 999.89 999.89 951.50 967.63 0 -48.38(-4.76%)
May 12, 2021 1032 1032 999.89 1016 0 -16.13(-1.56%)
May 11, 2021 999.89 1032 967.63 1032 0 +16.13(+1.59%)
May 10, 2021 1064 1081 1016 1016 0 -32.26(-3.08%)
May 07, 2021 1048 1081 1032 1048 0 +32.26(+3.18%)
May 06, 2021 1016 1048 999.89 1016 0 +0.00(+0.00%)
May 05, 2021 967.63 1032 951.50 1016 0 +48.38(+5.00%)
May 04, 2021 1016 1016 967.63 967.63 0 -32.25(-3.23%)
May 03, 2021 999.89 1016 999.89 999.89 0 +0.00(+0.00%)
Apr 30, 2021 999.89 1016 967.63 999.89 0 -16.12(-1.59%)
Apr 29, 2021 1016 1016 983.76 1016 0 +32.25(+3.28%)
Apr 28, 2021 983.76 999.89 967.63 983.76 0 -16.13(-1.61%)
Apr 27, 2021 999.89 1016 967.63 999.89 0 -16.12(-1.59%)
Apr 26, 2021 999.89 1016 983.76 1016 0 +16.12(+1.61%)
Apr 23, 2021 1016 1032 983.76 999.89 0 -16.12(-1.59%)
Apr 22, 2021 1032 1032 983.76 1016 0 +0.00(+0.00%)
Apr 21, 2021 1032 1081 999.89 1016 0 -32.26(-3.08%)
Apr 20, 2021 1048 1048 999.89 1048 0 +32.26(+3.18%)
Apr 19, 2021 1032 1064 1016 1016 0 -16.13(-1.56%)
Apr 16, 2021 999.89 1048 967.63 1032 0 +48.38(+4.92%)
Apr 15, 2021 935.38 999.89 935.38 983.76 0 +80.64(+8.93%)
Apr 14, 2021 967.63 983.76 903.12 903.12 0 -64.51(-6.67%)
Apr 13, 2021 983.76 999.89 951.50 967.63 0 -16.13(-1.64%)
Apr 12, 2021 1016 1016 983.76 983.76 0 -48.38(-4.69%)
Apr 09, 2021 999.89 1032 983.76 1032 0 +0.00(+0.00%)
Apr 08, 2021 1016 1032 983.76 1032 0 +48.38(+4.92%)
Apr 07, 2021 1016 1032 983.76 983.76 0 -32.25(-3.17%)
Apr 06, 2021 1016 1048 999.89 1016 0 +0.00(+0.00%)
Apr 05, 2021 999.89 1016 935.38 1016 0 +16.12(+1.61%)
Apr 01, 2021 999.89 999.89 999.89 999.89 0 +16.13(+1.64%)
Mar 31, 2021 854.74 983.76 854.74 983.76 0 +129.02(+15.09%)
Mar 30, 2021 887.00 919.25 838.62 854.74 0 -48.38(-5.36%)
Mar 29, 2021 935.38 951.50 887.00 903.12 0 -32.25(-3.45%)
Mar 26, 2021 951.50 967.63 903.12 935.38 0 -32.25(-3.33%)
Mar 25, 2021 967.63 983.76 967.63 967.63 0 +0.00(+0.00%)
Mar 24, 2021 983.76 983.76 951.50 967.63 0 +0.00(+0.00%)
Mar 23, 2021 967.63 999.89 951.50 967.63 0 +0.00(+0.00%)
Mar 22, 2021 999.89 1016 967.63 967.63 0 +0.00(+0.00%)
Mar 19, 2021 1064 1064 967.63 967.63 0 -80.64(-7.69%)
Mar 18, 2021 1048 1081 1032 1048 0 -48.38(-4.41%)
Mar 17, 2021 999.89 1097 983.76 1097 0 +80.64(+7.94%)
Mar 16, 2021 1048 1064 999.89 1016 0 -32.26(-3.08%)
Mar 15, 2021 999.89 1048 999.89 1048 0 +80.64(+8.33%)
Mar 12, 2021 999.89 1032 967.63 967.63 0 -48.38(-4.76%)
Mar 11, 2021 1048 1081 999.89 1016 0 -16.13(-1.56%)
Mar 10, 2021 1097 1097 1016 1032 0 -64.51(-5.88%)
Mar 09, 2021 1032 1097 1016 1097 0 +112.89(+11.48%)
Mar 08, 2021 1016 1016 967.63 983.76 0 -32.25(-3.17%)
Mar 05, 2021 951.50 1016 903.12 1016 0 +64.50(+6.78%)
Mar 04, 2021 967.63 1016 887.00 951.50 0 -32.25(-3.28%)
Mar 03, 2021 983.76 999.89 967.63 983.76 0 +0.00(+0.00%)
Mar 02, 2021 967.63 1016 967.63 983.76 0 +16.13(+1.67%)
Mar 01, 2021 1048 1048 935.38 967.63 0 -96.77(-9.09%)
Feb 26, 2021 1048 1081 999.89 1064 0 -16.12(-1.49%)
Feb 25, 2021 1064 1081 1016 1081 0 +32.25(+3.08%)
Feb 24, 2021 1048 1081 1032 1048 0 -16.13(-1.52%)
Feb 23, 2021 1064 1081 1016 1064 0 -16.12(-1.49%)
Feb 22, 2021 1081 1097 1064 1081 0 +16.12(+1.51%)
Feb 19, 2021 1097 1097 1048 1064 0 +0.00(+0.00%)
Feb 18, 2021 1097 1097 1064 1064 0 +0.00(+0.00%)
Feb 17, 2021 1113 1113 1032 1064 0 -16.12(-1.49%)
Feb 16, 2021 1113 1177 1081 1081 0 -64.51(-5.63%)
Feb 12, 2021 1145 1145 1145 1145 0 +16.13(+1.43%)
Feb 11, 2021 1145 1177 1081 1129 0 -48.39(-4.11%)
Feb 10, 2021 1193 1210 1145 1177 0 +16.13(+1.39%)
Feb 09, 2021 1177 1242 1129 1161 0 -16.13(-1.37%)
Feb 08, 2021 1097 1177 1081 1177 0 +96.77(+8.96%)
Feb 05, 2021 1064 1081 1064 1081 0 +32.25(+3.08%)
Feb 04, 2021 1081 1097 1048 1048 0 -32.25(-2.98%)
Feb 03, 2021 1081 1113 1048 1081 0 +0.00(+0.00%)
Feb 02, 2021 1081 1097 1064 1081 0 -32.26(-2.90%)
Feb 01, 2021 1113 1129 1048 1113 0 +16.13(+1.47%)
Jan 29, 2021 1113 1113 1048 1097 0 +16.13(+1.49%)
Jan 28, 2021 1064 1129 1064 1081 0 +16.12(+1.51%)
Jan 27, 2021 1129 1129 1048 1064 0 -64.50(-5.71%)
Jan 26, 2021 1145 1161 1113 1129 0 -16.13(-1.41%)
Jan 25, 2021 1161 1177 1113 1145 0 -16.13(-1.39%)
Jan 22, 2021 1210 1210 1161 1161 0 -48.38(-4.00%)
Jan 21, 2021 1258 1258 1210 1210 0 -64.51(-5.06%)
Jan 20, 2021 1242 1274 1226 1274 0 +64.51(+5.33%)
Jan 19, 2021 1210 1258 1210 1210 0 -16.13(-1.32%)
Jan 18, 2021 1226 1242 1210 1226 0 -32.25(-2.56%)
Jan 15, 2021 1258 1290 1226 1258 0 -48.38(-3.70%)
Jan 14, 2021 1305 1326 1293 1306 0 +5.40(+0.42%)
Jan 13, 2021 1298 1312 1287 1301 0 +24.54(+1.92%)
Dec 23, 2020 1264 1285 1258 1276 0 +19.96(+1.59%)
Dec 22, 2020 1263 1271 1248 1256 0 -8.94(-0.71%)
Dec 21, 2020 1257 1275 1241 1265 0 -2.52(-0.20%)
Dec 18, 2020 1276 1286 1258 1268 0 -10.20(-0.80%)
Dec 17, 2020 1277 1288 1265 1278 0 +3.04(+0.24%)
Dec 16, 2020 1277 1286 1264 1275 0 +0.45(+0.04%)
Dec 15, 2020 1267 1283 1254 1275 0 +15.30(+1.21%)
Dec 14, 2020 1286 1295 1255 1259 0 -18.79(-1.47%)
Dec 11, 2020 1266 1290 1250 1278 0 +26.37(+2.11%)
Dec 10, 2020 1251 1263 1237 1252 0 -8.27(-0.66%)
Dec 09, 2020 1268 1282 1251 1260 0 +1.44(+0.11%)
Dec 08, 2020 1246 1268 1242 1259 0 +3.15(+0.25%)
Dec 07, 2020 1254 1260 1242 1255 0 -1.77(-0.14%)
Dec 04, 2020 1254 1264 1246 1257 0 +9.56(+0.77%)
Dec 03, 2020 1242 1256 1233 1248 0 +4.26(+0.34%)
Dec 02, 2020 1227 1249 1220 1243 0 +14.00(+1.14%)
Dec 01, 2020 1235 1248 1223 1229 0 +10.50(+0.86%)
Nov 30, 2020 1230 1239 1209 1219 0 -16.67(-1.35%)
Nov 27, 2020 1238 1248 1227 1235 0 -3.41(-0.28%)
Nov 26, 2020 1242 1248 1222 1239 0 +0.00(+0.00%)
Nov 25, 2020 1242 1248 1222 1239 0 -9.12(-0.73%)
Nov 24, 2020 1218 1254 1214 1248 0 +45.03(+3.74%)
Nov 23, 2020 1187 1210 1182 1203 0 +24.42(+2.07%)
Nov 20, 2020 1184 1192 1174 1179 0 -8.60(-0.72%)
Nov 19, 2020 1189 1195 1176 1187 0 -4.66(-0.39%)
Nov 18, 2020 1206 1220 1190 1192 0 -13.98(-1.16%)
Nov 17, 2020 1198 1211 1185 1206 0 +1.06(+0.09%)
Nov 16, 2020 1199 1214 1185 1205 0 +26.91(+2.28%)
Nov 13, 2020 1170 1188 1159 1178 0 +20.00(+1.73%)
Nov 12, 2020 1162 1171 1144 1158 0 -14.09(-1.20%)
Nov 11, 2020 1188 1192 1161 1172 0 -13.27(-1.12%)
Nov 10, 2020 1173 1194 1157 1185 0 +6.39(+0.54%)
Nov 09, 2020 1170 1213 1147 1179 0 +80.95(+7.37%)
Nov 06, 2020 1102 1112 1086 1098 0 -0.66(-0.06%)
Nov 05, 2020 1089 1110 1082 1099 0 +21.96(+2.04%)
Nov 04, 2020 1079 1096 1062 1077 0 -5.06(-0.47%)
Nov 03, 2020 1071 1092 1066 1082 0 +24.42(+2.31%)
Nov 02, 2020 1061 1073 1041 1057 0 +6.89(+0.66%)
Oct 30, 2020 1048 1061 1033 1050 0 -4.39(-0.42%)
Oct 29, 2020 1039 1067 1031 1055 0 +16.09(+1.55%)
Oct 28, 2020 1053 1062 1032 1039 0 -36.63(-3.41%)
Oct 27, 2020 1088 1093 1072 1075 0 -13.84(-1.27%)
Oct 26, 2020 1105 1107 1077 1089 0 -27.51(-2.46%)
Oct 23, 2020 1122 1129 1105 1117 0 -2.40(-0.21%)
Oct 22, 2020 1107 1128 1097 1119 0 +19.50(+1.77%)
Oct 21, 2020 1103 1116 1091 1099 0 -2.54(-0.23%)
Oct 20, 2020 1100 1115 1093 1102 0 +8.32(+0.76%)
Oct 19, 2020 1118 1123 1090 1094 0 -20.70(-1.86%)
Oct 16, 2020 1116 1124 1106 1114 0 +1.80(+0.16%)
Oct 15, 2020 1098 1114 1091 1113 0 +6.01(+0.54%)
Oct 14, 2020 1121 1129 1101 1107 0 -18.27(-1.62%)
Oct 13, 2020 1137 1144 1118 1125 0 -9.10(-0.80%)
Oct 12, 2020 1127 1141 1119 1134 0 +8.65(+0.77%)
Oct 09, 2020 1128 1136 1115 1125 0 +1.63(+0.15%)
Oct 08, 2020 1118 1128 1110 1124 0 +8.14(+0.73%)
Oct 07, 2020 1109 1122 1101 1116 0 +17.95(+1.64%)
Oct 06, 2020 1113 1126 1094 1098 0 -12.65(-1.14%)
Oct 05, 2020 1105 1116 1098 1110 0 +11.76(+1.07%)
Oct 02, 2020 1087 1110 1081 1098 0 -3.64(-0.33%)
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.