Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Local Tacoma Stock Index (CIX: MLT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2013 1434 1455 1427 1434 0 -5.97(-0.41%)
May 30, 2013 1437 1453 1431 1440 0 +6.47(+0.45%)
May 29, 2013 1435 1445 1425 1434 0 -10.89(-0.75%)
May 28, 2013 1435 1458 1430 1445 0 +22.65(+1.59%)
May 24, 2013 1422 1422 1422 0 +2.38(+0.17%)
May 23, 2013 1414 1431 1404 1420 0 -8.25(-0.58%)
May 22, 2013 1439 1445 1419 1428 0 -13.41(-0.93%)
May 21, 2013 1444 1453 1433 1441 0 -0.47(-0.03%)
May 20, 2013 1439 1452 1432 1442 0 -1.30(-0.09%)
May 17, 2013 1419 1444 1416 1443 0 +29.47(+2.08%)
May 16, 2013 1410 1425 1402 1414 0 -1.95(-0.14%)
May 15, 2013 1402 1421 1397 1416 0 +28.90(+2.08%)
May 13, 2013 1377 1392 1373 1387 0 +6.54(+0.47%)
May 10, 2013 1376 1383 1366 1380 0 +5.63(+0.41%)
May 09, 2013 1377 1389 1367 1374 0 -4.48(-0.32%)
May 08, 2013 1378 1387 1365 1379 0 -5.19(-0.37%)
May 07, 2013 1388 1397 1374 1384 0 -4.33(-0.31%)
May 06, 2013 1381 1398 1371 1388 0 +4.63(+0.33%)
May 03, 2013 1373 1387 1363 1384 0 +20.47(+1.50%)
May 02, 2013 1346 1367 1336 1363 0 +16.91(+1.26%)
May 01, 2013 1358 1364 1340 1346 0 -16.53(-1.21%)
Apr 30, 2013 1347 1366 1338 1363 0 +12.55(+0.93%)
Apr 29, 2013 1340 1362 1331 1350 0 +9.40(+0.70%)
Apr 26, 2013 1357 1369 1328 1341 0 -22.90(-1.68%)
Apr 25, 2013 1354 1386 1346 1364 0 +14.54(+1.08%)
Apr 24, 2013 1330 1360 1322 1349 0 +27.91(+2.11%)
Apr 23, 2013 1314 1331 1306 1321 0 +7.79(+0.59%)
Apr 22, 2013 1300 1325 1292 1314 0 +23.71(+1.84%)
Apr 19, 2013 1280 1303 1277 1290 0 +26.07(+2.06%)
Apr 18, 2013 1280 1282 1253 1264 0 -12.99(-1.02%)
Apr 17, 2013 1282 1288 1265 1277 0 -11.88(-0.92%)
Apr 16, 2013 1283 1297 1274 1289 0 +14.90(+1.17%)
Apr 15, 2013 1286 1300 1269 1274 0 -19.87(-1.54%)
Apr 12, 2013 1291 1301 1281 1294 0 +1.53(+0.12%)
Apr 11, 2013 1287 1302 1278 1292 0 -16.24(-1.24%)
Apr 10, 2013 1289 1314 1284 1308 0 +20.10(+1.56%)
Apr 09, 2013 1272 1298 1263 1288 0 +19.80(+1.56%)
Apr 08, 2013 1265 1272 1257 1269 0 +4.67(+0.37%)
Apr 05, 2013 1249 1267 1241 1264 0 -4.01(-0.32%)
Apr 04, 2013 1262 1271 1254 1268 0 +3.76(+0.30%)
Apr 03, 2013 1276 1285 1260 1264 0 -13.85(-1.08%)
Apr 02, 2013 1273 1286 1265 1278 0 +7.76(+0.61%)
Apr 01, 2013 1279 1282 1263 1270 0 -7.46(-0.58%)
Mar 28, 2013 1278 1278 1278 0 +5.43(+0.43%)
Mar 27, 2013 1258 1275 1253 1272 0 +9.09(+0.72%)
Mar 26, 2013 1259 1269 1254 1263 0 +9.27(+0.74%)
Mar 25, 2013 1262 1266 1245 1254 0 -4.85(-0.39%)
Mar 22, 2013 1252 1262 1246 1259 0 +10.84(+0.87%)
Mar 21, 2013 1253 1261 1244 1248 0 -11.35(-0.90%)
Mar 20, 2013 1259 1267 1250 1259 0 +6.94(+0.55%)
Mar 19, 2013 1253 1259 1242 1252 0 +1.02(+0.08%)
Mar 18, 2013 1248 1261 1242 1251 0 -7.08(-0.56%)
Mar 15, 2013 1259 1269 1251 1258 0 -4.40(-0.35%)
Mar 14, 2013 1265 1272 1254 1263 0 -6.85(-0.54%)
Mar 13, 2013 1268 1275 1259 1270 0 +3.27(+0.26%)
Mar 12, 2013 1261 1275 1254 1266 0 +5.56(+0.44%)
Mar 11, 2013 1261 1268 1251 1261 0 -2.30(-0.18%)
Mar 08, 2013 1267 1273 1255 1263 0 +1.04(+0.08%)
Mar 07, 2013 1258 1270 1251 1262 0 +6.76(+0.54%)
Mar 06, 2013 1259 1264 1245 1255 0 -5.73(-0.45%)
Mar 05, 2013 1254 1268 1246 1261 0 +12.58(+1.01%)
Mar 04, 2013 1230 1250 1223 1248 0 +14.97(+1.21%)
Mar 01, 2013 1224 1237 1215 1233 0 +4.98(+0.41%)
Feb 28, 2013 1229 1239 1223 1228 0 +1.02(+0.08%)
Feb 27, 2013 1208 1237 1202 1227 0 +19.80(+1.64%)
Feb 26, 2013 1209 1218 1200 1208 0 -20.53(-1.67%)
Feb 22, 2013 1227 1231 1215 1228 0 +8.67(+0.71%)
Feb 21, 2013 1223 1231 1207 1220 0 -7.44(-0.61%)
Feb 20, 2013 1243 1251 1226 1227 0 -6.10(-0.49%)
Feb 15, 2013 1233 1233 1233 0 -6.41(-0.52%)
Feb 14, 2013 1234 1243 1229 1239 0 -0.09(-0.01%)
Feb 13, 2013 1232 1246 1225 1240 0 +11.07(+0.90%)
Feb 12, 2013 1229 1235 1222 1229 0 +2.24(+0.18%)
Feb 11, 2013 1231 1237 1217 1226 0 -1.67(-0.14%)
Feb 08, 2013 1223 1237 1218 1228 0 +7.62(+0.62%)
Feb 07, 2013 1225 1229 1207 1220 0 -3.40(-0.28%)
Feb 06, 2013 1226 1235 1217 1224 0 +3.74(+0.31%)
Feb 04, 2013 1231 1240 1216 1220 0 -17.21(-1.39%)
Feb 01, 2013 1234 1245 1224 1237 0 +14.33(+1.17%)
Jan 31, 2013 1236 1248 1218 1223 0 -16.73(-1.35%)
Jan 30, 2013 1254 1261 1229 1240 0 +9.35(+0.76%)
Jan 29, 2013 1241 1250 1215 1230 0 -13.66(-1.10%)
Jan 28, 2013 1256 1264 1238 1244 0 -11.21(-0.89%)
Jan 25, 2013 1240 1265 1232 1255 0 +18.42(+1.49%)
Jan 24, 2013 1231 1252 1224 1237 0 +10.99(+0.90%)
Jan 23, 2013 1221 1232 1213 1226 0 +6.02(+0.49%)
Jan 22, 2013 1222 1228 1212 1220 0 -3.18(-0.26%)
Jan 18, 2013 1223 1223 1223 0 +1.64(+0.13%)
Jan 17, 2013 1217 1230 1210 1221 0 +8.00(+0.66%)
Jan 16, 2013 1215 1221 1208 1213 0 -10.96(-0.90%)
Jan 15, 2013 1212 1228 1209 1224 0 +6.57(+0.54%)
Jan 14, 2013 1211 1226 1205 1218 0 +7.99(+0.66%)
Jan 12, 2013 1202 1216 1192 1210 0 +0.00(+0.00%)
Jan 11, 2013 1202 1216 1192 1210 0 +7.43(+0.62%)
Jan 10, 2013 1210 1218 1192 1202 0 -5.00(-0.41%)
Jan 09, 2013 1207 1214 1198 1207 0 +6.86(+0.57%)
Jan 08, 2013 1206 1212 1191 1200 0 -8.68(-0.72%)
Jan 07, 2013 1206 1218 1198 1209 0 +5.04(+0.42%)
Jan 04, 2013 1212 1219 1198 1204 0 -7.52(-0.62%)
Jan 03, 2013 1216 1225 1203 1211 0 -4.10(-0.34%)
Jan 02, 2013 1206 1218 1185 1216 0 +35.47(+3.01%)
Dec 31, 2012 1180 1180 1180 0 +14.41(+1.24%)
Dec 28, 2012 1171 1180 1165 1166 0 -15.70(-1.33%)
Dec 27, 2012 1181 1188 1164 1181 0 +0.46(+0.04%)
Dec 26, 2012 1194 1200 1175 1181 0 -15.79(-1.32%)
Dec 24, 2012 1197 1197 1197 0 -6.14(-0.51%)
Dec 21, 2012 1199 1206 1185 1203 0 -10.48(-0.86%)
Dec 20, 2012 1203 1216 1193 1213 0 +13.19(+1.10%)
Dec 19, 2012 1212 1217 1198 1200 0 -9.02(-0.75%)
Dec 18, 2012 1193 1215 1189 1209 0 +19.55(+1.64%)
Dec 17, 2012 1174 1193 1170 1190 0 +15.91(+1.36%)
Dec 14, 2012 1181 1187 1168 1174 0 -9.09(-0.77%)
Dec 13, 2012 1190 1201 1176 1183 0 -6.32(-0.53%)
Dec 12, 2012 1196 1204 1182 1189 0 -1.21(-0.10%)
Dec 11, 2012 1183 1199 1178 1190 0 +11.96(+1.01%)
Dec 10, 2012 1175 1189 1166 1178 0 +5.02(+0.43%)
Dec 07, 2012 1180 1184 1167 1173 0 -3.78(-0.32%)
Dec 06, 2012 1174 1186 1165 1177 0 -1.50(-0.13%)
Dec 05, 2012 1173 1190 1161 1179 0 +7.49(+0.64%)
Dec 04, 2012 1172 1181 1164 1171 0 -5.97(-0.51%)
Nov 30, 2012 1181 1190 1165 1177 0 -2.35(-0.20%)
Nov 29, 2012 1181 1192 1172 1179 0 -2.85(-0.24%)
Nov 28, 2012 1165 1184 1156 1182 0 +17.21(+1.48%)
Nov 27, 2012 1170 1177 1160 1165 0 -6.84(-0.58%)
Nov 26, 2012 1171 1178 1158 1172 0 -3.28(-0.28%)
Nov 24, 2012 1163 1177 1157 1175 0 +0.00(+0.00%)
Nov 23, 2012 1163 1177 1157 1175 0 +20.80(+1.80%)
Nov 21, 2012 1154 1154 1154 0 +10.57(+0.92%)
Nov 20, 2012 1138 1147 1130 1144 0 +6.15(+0.54%)
Nov 19, 2012 1135 1143 1125 1138 0 +14.66(+1.31%)
Nov 16, 2012 1122 1130 1108 1123 0 +2.71(+0.24%)
Nov 15, 2012 1126 1135 1113 1120 0 -5.73(-0.51%)
Nov 14, 2012 1147 1151 1124 1126 0 -17.97(-1.57%)
Nov 13, 2012 1141 1155 1133 1144 0 -22.84(-1.96%)
Nov 12, 2012 1180 1188 1163 1167 0 -10.48(-0.89%)
Nov 09, 2012 1173 1192 1168 1177 0 +3.86(+0.33%)
Nov 08, 2012 1187 1198 1171 1174 0 -14.24(-1.20%)
Nov 07, 2012 1201 1211 1180 1188 0 -26.59(-2.19%)
Nov 06, 2012 1208 1224 1200 1214 0 +13.19(+1.10%)
Nov 05, 2012 1194 1205 1186 1201 0 +7.49(+0.63%)
Nov 02, 2012 1201 1212 1188 1194 0 +3.65(+0.31%)
Nov 01, 2012 1176 1197 1170 1190 0 +20.97(+1.79%)
Oct 31, 2012 1173 1185 1162 1169 0 +1.91(+0.16%)
Oct 26, 2012 1167 1167 1167 0 +21.09(+1.84%)
Oct 25, 2012 1162 1165 1140 1146 0 -5.01(-0.44%)
Oct 24, 2012 1169 1172 1147 1151 0 -9.60(-0.83%)
Oct 23, 2012 1151 1168 1147 1161 0 -20.03(-1.70%)
Oct 19, 2012 1199 1202 1175 1181 0 -27.59(-2.28%)
Oct 18, 2012 1215 1223 1198 1208 0 -5.34(-0.44%)
Oct 17, 2012 1205 1219 1196 1214 0 +4.40(+0.36%)
Oct 16, 2012 1206 1218 1198 1209 0 +4.96(+0.41%)
Oct 15, 2012 1200 1211 1190 1204 0 +10.29(+0.86%)
Oct 12, 2012 1190 1204 1182 1194 0 +3.83(+0.32%)
Oct 11, 2012 1203 1208 1184 1190 0 -2.22(-0.19%)
Oct 10, 2012 1206 1213 1189 1192 0 -12.55(-1.04%)
Oct 09, 2012 1226 1230 1202 1205 0 -22.92(-1.87%)
Oct 08, 2012 1224 1235 1218 1228 0 -1.84(-0.15%)
Oct 06, 2012 1240 1245 1224 1230 0 +0.00(+0.00%)
Oct 05, 2012 1240 1245 1224 1230 0 -4.70(-0.38%)
Oct 04, 2012 1229 1239 1217 1234 0 +9.60(+0.78%)
Oct 03, 2012 1217 1229 1211 1225 0 +10.91(+0.90%)
Oct 02, 2012 1220 1226 1206 1214 0 -0.56(-0.05%)
Oct 01, 2012 1225 1234 1210 1214 0 -7.09(-0.58%)
Sep 28, 2012 1232 1237 1217 1222 0 -12.70(-1.03%)
Sep 27, 2012 1228 1242 1219 1234 0 +8.63(+0.70%)
Sep 26, 2012 1231 1244 1218 1226 0 -7.58(-0.61%)
Sep 25, 2012 1254 1260 1231 1233 0 -14.65(-1.17%)
Sep 24, 2012 1250 1256 1239 1248 0 -9.79(-0.78%)
Sep 21, 2012 1269 1274 1253 1258 0 -8.66(-0.68%)
Sep 20, 2012 1252 1268 1247 1266 0 +8.34(+0.66%)
Sep 19, 2012 1257 1265 1251 1258 0 +1.49(+0.12%)
Sep 18, 2012 1255 1262 1249 1256 0 -0.41(-0.03%)
Sep 17, 2012 1262 1265 1250 1257 0 -7.83(-0.62%)
Sep 14, 2012 1264 1275 1253 1265 0 +4.91(+0.39%)
Sep 13, 2012 1247 1268 1235 1260 0 +13.12(+1.05%)
Sep 12, 2012 1249 1259 1240 1247 0 +1.77(+0.14%)
Sep 11, 2012 1246 1252 1238 1245 0 -0.68(-0.05%)
Sep 10, 2012 1252 1257 1239 1246 0 -10.21(-0.81%)
Sep 07, 2012 1251 1260 1242 1256 0 +1.49(+0.12%)
Sep 06, 2012 1230 1257 1227 1254 0 +31.41(+2.57%)
Sep 05, 2012 1219 1231 1215 1223 0 +1.18(+0.10%)
Sep 04, 2012 1225 1233 1210 1222 0 -10.01(-0.81%)
Aug 31, 2012 1232 1232 1232 0 +11.97(+0.98%)
Aug 30, 2012 1224 1232 1213 1220 0 -7.01(-0.57%)
Aug 29, 2012 1225 1232 1217 1227 0 +3.60(+0.29%)
Aug 27, 2012 1229 1234 1217 1223 0 +2.37(+0.19%)
Aug 24, 2012 1206 1225 1202 1221 0 +14.24(+1.18%)
Aug 23, 2012 1214 1217 1199 1207 0 -12.92(-1.06%)
Aug 22, 2012 1217 1229 1211 1219 0 -2.35(-0.19%)
Aug 21, 2012 1225 1234 1216 1222 0 -1.13(-0.09%)
Aug 20, 2012 1226 1228 1215 1223 0 -5.31(-0.43%)
Aug 17, 2012 1229 1233 1219 1228 0 +1.58(+0.13%)
Aug 16, 2012 1211 1232 1206 1227 0 +18.98(+1.57%)
Aug 15, 2012 1197 1212 1194 1208 0 +9.03(+0.75%)
Aug 14, 2012 1206 1211 1194 1199 0 -5.17(-0.43%)
Aug 13, 2012 1200 1208 1194 1204 0 +0.55(+0.05%)
Aug 11, 2012 1203 1210 1195 1203 0 +0.00(+0.00%)
Aug 10, 2012 1203 1210 1195 1203 0 -2.04(-0.17%)
Aug 09, 2012 1204 1213 1198 1205 0 +2.24(+0.19%)
Aug 08, 2012 1201 1210 1195 1203 0 -1.03(-0.09%)
Aug 07, 2012 1193 1210 1186 1204 0 +15.24(+1.28%)
Aug 06, 2012 1193 1197 1184 1189 0 +2.56(+0.22%)
Aug 03, 2012 1181 1194 1176 1186 0 +21.06(+1.81%)
Aug 02, 2012 1168 1181 1155 1165 0 -9.94(-0.85%)
Aug 01, 2012 1188 1191 1169 1175 0 -7.98(-0.67%)
Jul 31, 2012 1191 1198 1177 1183 0 -11.84(-0.99%)
Jul 30, 2012 1200 1208 1187 1195 0 -7.40(-0.62%)
Jul 27, 2012 1181 1209 1171 1202 0 +25.49(+2.17%)
Jul 26, 2012 1176 1189 1165 1177 0 +18.06(+1.56%)
Jul 25, 2012 1173 1177 1152 1159 0 -9.15(-0.78%)
Jul 24, 2012 1177 1183 1158 1168 0 -8.60(-0.73%)
Jul 23, 2012 1180 1185 1159 1177 0 -23.51(-1.96%)
Jul 20, 2012 1219 1226 1193 1200 0 -15.80(-1.30%)
Jul 19, 2012 1204 1222 1198 1216 0 +16.39(+1.37%)
Jul 18, 2012 1177 1204 1173 1200 0 +17.68(+1.50%)
Jul 17, 2012 1180 1189 1164 1182 0 +7.59(+0.65%)
Jul 16, 2012 1176 1182 1161 1174 0 -3.23(-0.27%)
Jul 14, 2012 1156 1182 1152 1177 0 +0.00(+0.00%)
Jul 13, 2012 1156 1182 1152 1177 0 +23.81(+2.06%)
Jul 12, 2012 1161 1168 1142 1154 0 -14.57(-1.25%)
Jul 11, 2012 1177 1184 1158 1168 0 -11.34(-0.96%)
Jul 10, 2012 1199 1205 1172 1180 0 -14.03(-1.18%)
Jul 09, 2012 1196 1202 1185 1194 0 -2.65(-0.22%)
Jul 06, 2012 1206 1213 1187 1196 0 -15.84(-1.31%)
Jul 05, 2012 1211 1220 1202 1212 0 -3.46(-0.28%)
Jul 03, 2012 1216 1216 1216 0 +5.74(+0.47%)
Jul 02, 2012 1215 1217 1196 1210 0 -3.45(-0.28%)
Jun 30, 2012 1202 1216 1193 1213 0 -0.18(-0.01%)
Jun 29, 2012 1202 1216 1193 1213 0 +31.97(+2.71%)
Jun 28, 2012 1183 1190 1162 1181 0 -9.73(-0.82%)
Jun 27, 2012 1191 1203 1182 1191 0 +3.75(+0.32%)
Jun 26, 2012 1181 1195 1177 1187 0 +10.71(+0.91%)
Jun 25, 2012 1189 1192 1168 1177 0 -24.00(-2.00%)
Jun 22, 2012 1191 1203 1181 1201 0 +15.66(+1.32%)
Jun 21, 2012 1215 1222 1183 1185 0 -27.16(-2.24%)
Jun 20, 2012 1213 1219 1201 1212 0 +4.07(+0.34%)
Jun 19, 2012 1195 1220 1189 1208 0 +21.64(+1.82%)
Jun 18, 2012 1179 1193 1171 1187 0 +4.62(+0.39%)
Jun 15, 2012 1168 1185 1163 1182 0 +19.81(+1.70%)
Jun 14, 2012 1159 1168 1145 1162 0 +8.11(+0.70%)
Jun 13, 2012 1161 1170 1149 1154 0 -10.74(-0.92%)
Jun 12, 2012 1157 1168 1145 1165 0 +15.04(+1.31%)
Jun 11, 2012 1173 1179 1146 1150 0 -19.55(-1.67%)
Jun 08, 2012 1157 1172 1149 1169 0 +10.13(+0.87%)
Jun 07, 2012 1169 1176 1155 1159 0 +0.48(+0.04%)
Jun 06, 2012 1141 1160 1139 1159 0 +28.67(+2.54%)
Jun 05, 2012 1128 1140 1120 1130 0 -2.63(-0.23%)
Jun 04, 2012 1124 1140 1112 1133 0 +12.26(+1.09%)
Jun 02, 2012 1132 1142 1118 1120 0 +0.00(+0.00%)
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.