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 29, 2015 1950 1958 1926 1935 0 -14.61(-0.75%)
May 28, 2015 1955 1974 1943 1950 0 -10.43(-0.53%)
May 27, 2015 1939 1966 1930 1960 0 +29.95(+1.55%)
May 26, 2015 1940 1944 1916 1931 0 -13.50(-0.69%)
May 22, 2015 1944 1944 1944 1944 0 -18.00(-0.92%)
May 21, 2015 1953 1973 1945 1962 0 +7.93(+0.41%)
May 20, 2015 1951 1969 1940 1954 0 -0.83(-0.04%)
May 19, 2015 1958 1969 1943 1955 0 -10.46(-0.53%)
May 18, 2015 1965 1974 1950 1965 0 -6.13(-0.31%)
May 15, 2015 1986 1991 1961 1972 0 -14.28(-0.72%)
May 14, 2015 1968 1991 1961 1986 0 +32.56(+1.67%)
May 13, 2015 1968 1979 1948 1953 0 +0.62(+0.03%)
May 12, 2015 1942 1965 1925 1953 0 -4.25(-0.22%)
May 11, 2015 1961 1979 1953 1957 0 -9.72(-0.49%)
May 08, 2015 1955 1977 1952 1967 0 +38.12(+1.98%)
May 07, 2015 1914 1940 1910 1928 0 +19.82(+1.04%)
May 06, 2015 1940 1947 1895 1909 0 -29.86(-1.54%)
May 05, 2015 1948 1963 1931 1938 0 -20.64(-1.05%)
May 04, 2015 1962 1982 1953 1959 0 -8.04(-0.41%)
May 01, 2015 1962 1976 1948 1967 0 +8.33(+0.43%)
Apr 30, 2015 1972 1996 1953 1959 0 -25.54(-1.29%)
Apr 29, 2015 1982 2000 1968 1984 0 -7.60(-0.38%)
Apr 28, 2015 1976 2006 1957 1992 0 +10.65(+0.54%)
Apr 27, 2015 1977 1999 1964 1981 0 -8.20(-0.41%)
Apr 24, 2015 1942 2007 1936 1990 0 +145.70(+7.90%)
Apr 23, 2015 1834 1855 1824 1844 0 +7.07(+0.38%)
Apr 22, 2015 1836 1850 1820 1837 0 +1.98(+0.11%)
Apr 21, 2015 1841 1851 1822 1835 0 +2.24(+0.12%)
Apr 20, 2015 1796 1843 1792 1833 0 +47.87(+2.68%)
Apr 17, 2015 1799 1803 1772 1785 0 -31.08(-1.71%)
Apr 16, 2015 1810 1824 1803 1816 0 -1.26(-0.07%)
Apr 15, 2015 1813 1830 1802 1817 0 +8.85(+0.49%)
Apr 14, 2015 1809 1821 1793 1808 0 +0.74(+0.04%)
Apr 13, 2015 1803 1823 1797 1807 0 -1.78(-0.10%)
Apr 10, 2015 1808 1821 1798 1809 0 +6.33(+0.35%)
Apr 09, 2015 1795 1810 1787 1803 0 -79.82(-4.24%)
Apr 08, 2015 1872 1890 1862 1883 0 +10.08(+0.54%)
Apr 07, 2015 1875 1891 1865 1873 0 -2.21(-0.12%)
Apr 06, 2015 1837 1885 1831 1875 0 +32.46(+1.76%)
Apr 02, 2015 1842 1842 1842 1842 0 -2.16(-0.12%)
Apr 01, 2015 1852 1857 1830 1845 0 -9.18(-0.50%)
Mar 31, 2015 1863 1876 1850 1854 0 -16.27(-0.87%)
Mar 30, 2015 1863 1885 1857 1870 0 +15.43(+0.83%)
Mar 27, 2015 1852 1870 1843 1855 0 +0.78(+0.04%)
Mar 26, 2015 1856 1870 1838 1854 0 -11.33(-0.61%)
Mar 25, 2015 1913 1921 1864 1865 0 -45.70(-2.39%)
Mar 24, 2015 1908 1921 1902 1911 0 -0.96(-0.05%)
Mar 23, 2015 1921 1930 1908 1912 0 -7.32(-0.38%)
Mar 20, 2015 1912 1927 1905 1919 0 +19.83(+1.04%)
Mar 19, 2015 1899 1916 1892 1899 0 -5.94(-0.31%)
Mar 18, 2015 1870 1916 1858 1905 0 +25.83(+1.37%)
Mar 17, 2015 1868 1887 1860 1879 0 +2.84(+0.15%)
Mar 16, 2015 1868 1882 1859 1877 0 +13.78(+0.74%)
Mar 13, 2015 1851 1874 1838 1863 0 +0.30(+0.02%)
Mar 12, 2015 1856 1878 1844 1862 0 -0.44(-0.02%)
Mar 11, 2015 1877 1885 1858 1863 0 -7.67(-0.41%)
Mar 10, 2015 1888 1900 1868 1871 0 -34.43(-1.81%)
Mar 09, 2015 1887 1914 1882 1905 0 +13.49(+0.71%)
Mar 06, 2015 1914 1922 1883 1891 0 -30.99(-1.61%)
Mar 05, 2015 1920 1931 1909 1922 0 +11.10(+0.58%)
Mar 04, 2015 1911 1922 1906 1911 0 -12.27(-0.64%)
Mar 03, 2015 1924 1926 1920 1924 0 -11.43(-0.59%)
Mar 02, 2015 1918 1944 1914 1935 0 +14.76(+0.77%)
Feb 27, 2015 1934 1939 1914 1920 0 -12.39(-0.64%)
Feb 26, 2015 1933 1934 1926 1933 0 -1.51(-0.08%)
Feb 25, 2015 1925 1945 1916 1934 0 +4.50(+0.23%)
Feb 24, 2015 1931 1940 1920 1930 0 -4.53(-0.23%)
Feb 23, 2015 1931 1944 1917 1934 0 -3.62(-0.19%)
Feb 20, 2015 1917 1940 1907 1938 0 +21.48(+1.12%)
Feb 19, 2015 1900 1924 1896 1916 0 +9.06(+0.48%)
Feb 18, 2015 1906 1916 1897 1907 0 +1.82(+0.10%)
Feb 17, 2015 1913 1920 1889 1906 0 -10.91(-0.57%)
Feb 13, 2015 1916 1916 1916 1916 0 +22.21(+1.17%)
Feb 12, 2015 1883 1898 1873 1894 0 +18.83(+1.00%)
Feb 11, 2015 1878 1887 1864 1875 0 -4.33(-0.23%)
Feb 10, 2015 1877 1887 1860 1880 0 +13.57(+0.73%)
Feb 09, 2015 1862 1882 1854 1866 0 -7.27(-0.39%)
Feb 06, 2015 1882 1888 1863 1873 0 -3.20(-0.17%)
Feb 05, 2015 1861 1889 1849 1877 0 +18.85(+1.01%)
Feb 04, 2015 1846 1873 1838 1858 0 +7.22(+0.39%)
Feb 03, 2015 1838 1863 1821 1851 0 +16.78(+0.92%)
Feb 02, 2015 1799 1838 1781 1834 0 +32.56(+1.81%)
Jan 30, 2015 1819 1838 1785 1801 0 +6.53(+0.36%)
Jan 29, 2015 1751 1800 1739 1795 0 +41.48(+2.37%)
Jan 28, 2015 1790 1805 1746 1753 0 -23.12(-1.30%)
Jan 27, 2015 1782 1795 1756 1776 0 -90.29(-4.84%)
Jan 26, 2015 1868 1875 1844 1867 0 -5.20(-0.28%)
Jan 23, 2015 1869 1885 1855 1872 0 +11.12(+0.60%)
Jan 22, 2015 1854 1864 1852 1861 0 +45.84(+2.53%)
Jan 21, 2015 1812 1827 1803 1815 0 +1.31(+0.07%)
Jan 20, 2015 1817 1828 1788 1814 0 +2.35(+0.13%)
Jan 16, 2015 1784 1813 1778 1811 0 +23.48(+1.31%)
Jan 15, 2015 1788 1791 1785 1788 0 -19.28(-1.07%)
Jan 14, 2015 1803 1819 1786 1807 0 -14.28(-0.78%)
Jan 13, 2015 1821 1821 1821 1821 0 -1.03(-0.06%)
Jan 12, 2015 1848 1854 1812 1822 0 -17.28(-0.94%)
Jan 09, 2015 1858 1867 1831 1840 0 -21.14(-1.14%)
Jan 08, 2015 1842 1870 1835 1861 0 +36.47(+2.00%)
Jan 07, 2015 1812 1833 1799 1824 0 +24.75(+1.38%)
Jan 06, 2015 1825 1837 1788 1799 0 -22.79(-1.25%)
Jan 05, 2015 1833 1844 1817 1822 0 -22.58(-1.22%)
Jan 02, 2015 1851 1872 1834 1845 0 +3.20(+0.17%)
Dec 31, 2014 1842 1842 1842 1842 0 -16.85(-0.91%)
Dec 30, 2014 1867 1878 1853 1859 0 -12.75(-0.68%)
Dec 29, 2014 1868 1882 1857 1871 0 -2.25(-0.12%)
Dec 26, 2014 1879 1888 1863 1874 0 +2.69(+0.14%)
Dec 24, 2014 1871 1871 1871 1871 0 -7.49(-0.40%)
Dec 23, 2014 1877 1891 1865 1878 0 +14.14(+0.76%)
Dec 22, 2014 1851 1869 1848 1864 0 +19.96(+1.08%)
Dec 19, 2014 1840 1860 1827 1844 0 +5.86(+0.32%)
Dec 18, 2014 1831 1852 1805 1838 0 +37.16(+2.06%)
Dec 17, 2014 1778 1808 1768 1801 0 +21.59(+1.21%)
Dec 16, 2014 1780 1808 1778 1780 0 -41.60(-2.28%)
Dec 15, 2014 1837 1852 1809 1821 0 -8.65(-0.47%)
Dec 12, 2014 1828 1858 1818 1830 0 -14.28(-0.77%)
Dec 11, 2014 1845 1869 1830 1844 0 +7.77(+0.42%)
Dec 10, 2014 1870 1878 1830 1836 0 -34.44(-1.84%)
Dec 09, 2014 1846 1879 1838 1871 0 +3.90(+0.21%)
Dec 08, 2014 1887 1896 1856 1867 0 -24.42(-1.29%)
Dec 05, 2014 1900 1908 1883 1891 0 -6.29(-0.33%)
Dec 04, 2014 1889 1909 1878 1898 0 +14.79(+0.79%)
Dec 03, 2014 1898 1905 1870 1883 0 -15.35(-0.81%)
Dec 02, 2014 1905 1914 1886 1898 0 -1.13(-0.06%)
Dec 01, 2014 1904 1925 1880 1899 0 -2.81(-0.15%)
Nov 28, 2014 1902 1917 1891 1902 0 +11.18(+0.59%)
Nov 26, 2014 1891 1891 1891 1891 0 +2.69(+0.14%)
Nov 25, 2014 1893 1904 1882 1888 0 -3.09(-0.16%)
Nov 24, 2014 1894 1902 1880 1891 0 +1.76(+0.09%)
Nov 21, 2014 1913 1919 1877 1890 0 -5.59(-0.29%)
Nov 20, 2014 1872 1900 1867 1895 0 +13.59(+0.72%)
Nov 19, 2014 1889 1898 1869 1882 0 -6.52(-0.35%)
Nov 18, 2014 1889 1907 1878 1888 0 -6.33(-0.33%)
Nov 17, 2014 1896 1907 1879 1894 0 -8.47(-0.45%)
Nov 14, 2014 1895 1920 1883 1903 0 +11.95(+0.63%)
Nov 13, 2014 1867 1897 1861 1891 0 +26.34(+1.41%)
Nov 12, 2014 1856 1870 1851 1865 0 -1.12(-0.06%)
Nov 11, 2014 1859 1871 1849 1866 0 +7.00(+0.38%)
Nov 10, 2014 1849 1866 1841 1859 0 +10.00(+0.54%)
Nov 07, 2014 1850 1855 1833 1849 0 +4.91(+0.27%)
Nov 06, 2014 1827 1849 1817 1844 0 +18.69(+1.02%)
Nov 05, 2014 1837 1842 1810 1825 0 -4.05(-0.22%)
Nov 04, 2014 1821 1836 1814 1829 0 +2.79(+0.15%)
Nov 03, 2014 1813 1831 1805 1826 0 +14.30(+0.79%)
Oct 31, 2014 1813 1819 1795 1812 0 +25.19(+1.41%)
Oct 30, 2014 1778 1794 1764 1787 0 -2.06(-0.12%)
Oct 28, 2014 1766 1793 1761 1789 0 +24.11(+1.37%)
Oct 27, 2014 1754 1769 1763 1765 0 -0.23(-0.01%)
Oct 24, 2014 1771 1788 1736 1765 0 -3.56(-0.20%)
Oct 23, 2014 1760 1785 1754 1769 0 -5.80(-0.33%)
Oct 21, 2014 1754 1779 1744 1774 0 +33.17(+1.90%)
Oct 20, 2014 1711 1745 1703 1741 0 +18.88(+1.10%)
Oct 17, 2014 1722 1730 1720 1722 0 +27.52(+1.62%)
Oct 16, 2014 1673 1709 1664 1695 0 -11.13(-0.65%)
Oct 15, 2014 1700 1716 1665 1706 0 -18.32(-1.06%)
Oct 14, 2014 1726 1748 1712 1724 0 +8.91(+0.52%)
Oct 13, 2014 1715 1741 1715 1715 0 -20.28(-1.17%)
Oct 10, 2014 1771 1792 1732 1736 0 -42.15(-2.37%)
Oct 09, 2014 1802 1814 1773 1778 0 -33.08(-1.83%)
Oct 08, 2014 1773 1815 1762 1811 0 +40.13(+2.27%)
Oct 07, 2014 1787 1792 1768 1771 0 -26.55(-1.48%)
Oct 06, 2014 1804 1810 1789 1797 0 -3.31(-0.18%)
Oct 03, 2014 1789 1810 1781 1801 0 +20.12(+1.13%)
Oct 02, 2014 1779 1792 1766 1781 0 -0.61(-0.03%)
Oct 01, 2014 1801 1807 1776 1781 0 -21.59(-1.20%)
Sep 30, 2014 1804 1812 1790 1803 0 -4.12(-0.23%)
Sep 29, 2014 1793 1814 1785 1807 0 -2.45(-0.14%)
Sep 26, 2014 1792 1815 1784 1809 0 +13.39(+0.75%)
Sep 25, 2014 1825 1831 1794 1796 0 -48.99(-2.66%)
Sep 19, 2014 1830 1851 1820 1845 0 +22.88(+1.26%)
Sep 18, 2014 1819 1829 1813 1822 0 +7.00(+0.39%)
Sep 17, 2014 1815 1826 1805 1815 0 -7.82(-0.43%)
Sep 16, 2014 1805 1829 1800 1823 0 +17.01(+0.94%)
Sep 15, 2014 1822 1827 1795 1806 0 -19.11(-1.05%)
Sep 12, 2014 1831 1837 1818 1825 0 -9.14(-0.50%)
Sep 11, 2014 1830 1840 1818 1834 0 -0.99(-0.05%)
Sep 10, 2014 1837 1842 1818 1835 0 +4.11(+0.22%)
Sep 09, 2014 1839 1851 1823 1831 0 -10.25(-0.56%)
Sep 08, 2014 1832 1853 1824 1841 0 +10.95(+0.60%)
Sep 05, 2014 1813 1833 1805 1830 0 +13.96(+0.77%)
Sep 04, 2014 1804 1824 1800 1816 0 +16.12(+0.90%)
Sep 03, 2014 1798 1812 1789 1800 0 -7.52(-0.42%)
Sep 02, 2014 1812 1818 1794 1808 0 -4.93(-0.27%)
Aug 29, 2014 1813 1813 1813 0 +9.21(+0.51%)
Aug 28, 2014 1802 1810 1795 1803 0 -5.78(-0.32%)
Aug 27, 2014 1810 1818 1803 1809 0 -1.69(-0.09%)
Aug 26, 2014 1813 1825 1801 1811 0 +4.82(+0.27%)
Aug 25, 2014 1809 1816 1799 1806 0 +6.47(+0.36%)
Aug 22, 2014 1806 1811 1795 1800 0 -3.91(-0.22%)
Aug 21, 2014 1801 1811 1792 1804 0 +1.31(+0.07%)
Aug 20, 2014 1804 1814 1793 1802 0 -2.19(-0.12%)
Aug 19, 2014 1794 1806 1788 1804 0 +9.24(+0.51%)
Aug 18, 2014 1788 1800 1781 1795 0 +14.65(+0.82%)
Aug 15, 2014 1782 1790 1763 1780 0 +7.96(+0.45%)
Aug 14, 2014 1760 1779 1754 1773 0 +15.43(+0.88%)
Aug 13, 2014 1749 1767 1742 1757 0 +19.84(+1.14%)
Aug 12, 2014 1728 1744 1722 1737 0 +6.00(+0.35%)
Aug 11, 2014 1733 1742 1724 1731 0 +3.24(+0.19%)
Aug 08, 2014 1717 1731 1708 1728 0 +11.28(+0.66%)
Aug 07, 2014 1715 1730 1701 1717 0 +6.09(+0.36%)
Aug 06, 2014 1706 1725 1691 1711 0 -7.28(-0.42%)
Aug 05, 2014 1722 1732 1705 1718 0 -6.12(-0.35%)
Aug 04, 2014 1712 1732 1704 1724 0 +17.62(+1.03%)
Aug 01, 2014 1721 1730 1695 1706 0 -13.20(-0.77%)
Jul 31, 2014 1736 1745 1716 1720 0 -96.76(-5.33%)
Jul 23, 2014 1829 1834 1807 1816 0 -6.57(-0.36%)
Jul 22, 2014 1818 1834 1809 1823 0 +6.69(+0.37%)
Jul 21, 2014 1809 1827 1797 1816 0 +2.80(+0.15%)
Jul 18, 2014 1804 1818 1792 1813 0 +15.94(+0.89%)
Jul 17, 2014 1821 1833 1790 1798 0 -2.91(-0.16%)
Jul 16, 2014 1775 1814 1765 1800 0 +29.37(+1.66%)
Jul 15, 2014 1771 1777 1754 1771 0 +4.77(+0.27%)
Jul 14, 2014 1760 1778 1752 1766 0 +12.10(+0.69%)
Jul 11, 2014 1733 1757 1724 1754 0 +28.77(+1.67%)
Jul 10, 2014 1712 1737 1702 1725 0 -11.31(-0.65%)
Jul 09, 2014 1738 1748 1722 1737 0 +6.46(+0.37%)
Jul 08, 2014 1745 1751 1720 1730 0 -17.89(-1.02%)
Jul 07, 2014 1748 1759 1738 1748 0 -2.09(-0.12%)
Jul 03, 2014 1750 1750 1750 0 +10.14(+0.58%)
Jul 02, 2014 1738 1748 1729 1740 0 +0.92(+0.05%)
Jul 01, 2014 1731 1747 1724 1739 0 +14.56(+0.84%)
Jun 30, 2014 1736 1741 1718 1725 0 -13.17(-0.76%)
Jun 27, 2014 1726 1743 1718 1738 0 +9.55(+0.55%)
Jun 26, 2014 1735 1739 1714 1728 0 -7.13(-0.41%)
Jun 25, 2014 1726 1741 1713 1735 0 +6.86(+0.40%)
Jun 24, 2014 1733 1744 1719 1729 0 -7.59(-0.44%)
Jun 23, 2014 1730 1741 1722 1736 0 +6.58(+0.38%)
Jun 20, 2014 1734 1743 1718 1730 0 -2.51(-0.14%)
Jun 19, 2014 1740 1751 1723 1732 0 -6.81(-0.39%)
Jun 18, 2014 1730 1743 1713 1739 0 +9.90(+0.57%)
Jun 17, 2014 1722 1742 1700 1729 0 +1.74(+0.10%)
Jun 16, 2014 1713 1732 1710 1727 0 +7.75(+0.45%)
Jun 13, 2014 1717 1731 1704 1719 0 +14.55(+0.85%)
Jun 12, 2014 1725 1728 1696 1705 0 -22.22(-1.29%)
Jun 11, 2014 1730 1741 1721 1727 0 -8.44(-0.49%)
Jun 10, 2014 1731 1744 1723 1736 0 -7.58(-0.43%)
Jun 06, 2014 1735 1749 1729 1743 0 +16.22(+0.94%)
Jun 05, 2014 1695 1735 1688 1727 0 +39.94(+2.37%)
Jun 04, 2014 1683 1692 1670 1687 0 +0.61(+0.04%)
Jun 03, 2014 1689 1698 1680 1686 0 -10.63(-0.63%)
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.