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, 2016 2318 2346 2303 2335 0 +18.29(+0.79%)
May 27, 2016 2316 2316 2316 2316 0 +5.01(+0.22%)
May 26, 2016 2304 2321 2289 2311 0 +7.92(+0.34%)
May 25, 2016 2295 2317 2288 2303 0 +19.79(+0.87%)
May 24, 2016 2258 2293 2250 2284 0 +40.93(+1.82%)
May 23, 2016 2262 2269 2237 2243 0 -17.17(-0.76%)
May 20, 2016 2258 2282 2251 2260 0 +9.84(+0.44%)
May 19, 2016 2250 2263 2226 2250 0 -14.05(-0.62%)
May 18, 2016 2251 2282 2239 2264 0 +2.85(+0.13%)
May 17, 2016 2304 2314 2254 2261 0 -48.03(-2.08%)
May 16, 2016 2283 2317 2269 2309 0 +20.66(+0.90%)
May 13, 2016 2307 2324 2283 2289 0 -24.30(-1.05%)
May 12, 2016 2307 2328 2291 2313 0 +15.57(+0.68%)
May 11, 2016 2296 2326 2283 2297 0 +2.58(+0.11%)
May 10, 2016 2268 2300 2262 2295 0 +51.08(+2.28%)
May 09, 2016 2246 2267 2230 2244 0 +0.62(+0.03%)
May 06, 2016 2213 2249 2202 2243 0 +24.74(+1.12%)
May 05, 2016 2233 2249 2207 2218 0 -13.12(-0.59%)
May 04, 2016 2223 2244 2210 2231 0 -3.58(-0.16%)
May 03, 2016 2253 2262 2226 2235 0 -35.13(-1.55%)
May 02, 2016 2235 2278 2224 2270 0 +42.80(+1.92%)
Apr 29, 2016 2225 2251 2205 2227 0 +54.92(+2.53%)
Apr 28, 2016 2205 2226 2162 2172 0 -31.11(-1.41%)
Apr 27, 2016 2214 2229 2179 2204 0 -15.07(-0.68%)
Apr 26, 2016 2239 2249 2202 2219 0 -14.46(-0.65%)
Apr 25, 2016 2215 2237 2208 2233 0 +12.30(+0.55%)
Apr 22, 2016 2230 2247 2188 2221 0 -90.95(-3.93%)
Apr 21, 2016 2315 2334 2299 2312 0 +0.17(+0.01%)
Apr 20, 2016 2320 2337 2294 2312 0 -13.71(-0.59%)
Apr 19, 2016 2340 2347 2301 2325 0 -7.63(-0.33%)
Apr 18, 2016 2301 2339 2292 2333 0 +28.18(+1.22%)
Apr 15, 2016 2292 2313 2283 2305 0 +13.62(+0.59%)
Apr 14, 2016 2285 2304 2277 2291 0 +5.68(+0.25%)
Apr 13, 2016 2270 2292 2259 2285 0 +33.92(+1.51%)
Apr 12, 2016 2236 2258 2213 2252 0 +16.51(+0.74%)
Apr 11, 2016 2242 2269 2233 2235 0 -3.60(-0.16%)
Apr 08, 2016 2245 2266 2228 2239 0 +4.17(+0.19%)
Apr 07, 2016 2252 2260 2224 2234 0 -31.53(-1.39%)
Apr 06, 2016 2232 2269 2224 2266 0 +31.67(+1.42%)
Apr 05, 2016 2251 2262 2227 2234 0 -26.08(-1.15%)
Apr 04, 2016 2270 2278 2246 2260 0 -12.12(-0.53%)
Apr 01, 2016 2249 2276 2234 2273 0 +14.55(+0.64%)
Mar 31, 2016 2261 2279 2246 2258 0 -4.77(-0.21%)
Mar 30, 2016 2262 2288 2252 2263 0 +10.61(+0.47%)
Mar 29, 2016 2210 2258 2198 2252 0 +41.45(+1.87%)
Mar 28, 2016 2228 2235 2198 2211 0 -14.36(-0.65%)
Mar 24, 2016 2225 2225 2225 2225 0 +14.23(+0.64%)
Mar 23, 2016 2209 2226 2192 2211 0 +2.10(+0.10%)
Mar 22, 2016 2182 2219 2177 2209 0 +9.15(+0.42%)
Mar 21, 2016 2178 2206 2159 2200 0 +12.18(+0.56%)
Mar 18, 2016 2220 2231 2173 2187 0 -23.75(-1.07%)
Mar 17, 2016 2207 2234 2185 2211 0 -2.84(-0.13%)
Mar 16, 2016 2194 2229 2185 2214 0 +15.35(+0.70%)
Mar 15, 2016 2171 2205 2163 2199 0 +13.37(+0.61%)
Mar 14, 2016 2162 2200 2155 2185 0 +11.42(+0.53%)
Mar 11, 2016 2169 2178 2146 2174 0 +36.09(+1.69%)
Mar 10, 2016 2164 2168 2102 2138 0 -14.69(-0.68%)
Mar 09, 2016 2134 2158 2120 2152 0 +23.79(+1.12%)
Mar 08, 2016 2108 2155 2097 2129 0 +7.89(+0.37%)
Mar 07, 2016 2139 2152 2097 2121 0 -31.55(-1.47%)
Mar 04, 2016 2165 2172 2137 2152 0 -7.52(-0.35%)
Mar 03, 2016 2166 2175 2134 2160 0 -14.53(-0.67%)
Mar 02, 2016 2163 2183 2145 2174 0 +9.82(+0.45%)
Mar 01, 2016 2104 2168 2099 2165 0 +69.62(+3.32%)
Feb 29, 2016 2105 2130 2088 2095 0 -10.99(-0.52%)
Feb 26, 2016 2139 2148 2095 2106 0 -17.58(-0.83%)
Feb 25, 2016 2115 2130 2077 2123 0 +20.66(+0.98%)
Feb 24, 2016 2074 2108 2043 2103 0 +6.41(+0.31%)
Feb 23, 2016 2120 2130 2079 2096 0 -35.85(-1.68%)
Feb 22, 2016 2120 2144 2093 2132 0 +50.71(+2.44%)
Feb 19, 2016 2073 2097 2049 2082 0 -0.54(-0.03%)
Feb 18, 2016 2104 2119 2074 2082 0 -16.62(-0.79%)
Feb 17, 2016 2068 2112 2054 2099 0 +50.71(+2.48%)
Feb 16, 2016 2036 2055 2009 2048 0 +37.50(+1.87%)
Feb 12, 2016 2010 2010 2010 2010 0 +25.41(+1.28%)
Feb 11, 2016 1959 2011 1926 1985 0 -2.43(-0.12%)
Feb 10, 2016 1991 1993 1984 1988 0 +12.12(+0.61%)
Feb 09, 2016 1960 2017 1947 1975 0 -8.59(-0.43%)
Feb 08, 2016 1982 1999 1934 1984 0 -33.68(-1.67%)
Feb 05, 2016 2090 2096 1998 2018 0 -81.33(-3.87%)
Feb 04, 2016 2086 2124 2060 2099 0 +2.52(+0.12%)
Feb 03, 2016 2140 2153 2055 2096 0 -33.78(-1.59%)
Feb 02, 2016 2178 2184 2120 2130 0 -69.65(-3.17%)
Feb 01, 2016 2201 2218 2180 2200 0 -16.13(-0.73%)
Jan 29, 2016 2182 2224 2163 2216 0 +17.38(+0.79%)
Jan 28, 2016 2165 2208 2134 2199 0 +76.01(+3.58%)
Jan 27, 2016 2168 2175 2109 2123 0 -59.56(-2.73%)
Jan 26, 2016 2172 2195 2149 2182 0 +20.45(+0.95%)
Jan 25, 2016 2175 2202 2155 2162 0 -18.11(-0.83%)
Jan 22, 2016 2150 2188 2138 2180 0 +64.28(+3.04%)
Jan 21, 2016 2120 2159 2095 2116 0 +6.08(+0.29%)
Jan 20, 2016 2090 2137 2037 2110 0 -10.49(-0.49%)
Jan 19, 2016 2146 2159 2098 2120 0 -2.98(-0.14%)
Jan 15, 2016 2123 2123 2123 2123 0 -75.61(-3.44%)
Jan 14, 2016 2160 2219 2132 2199 0 +45.20(+2.10%)
Jan 13, 2016 2252 2259 2143 2153 0 -74.02(-3.32%)
Jan 12, 2016 2233 2245 2199 2227 0 +15.78(+0.71%)
Jan 11, 2016 2208 2229 2168 2212 0 +15.16(+0.69%)
Jan 08, 2016 2224 2249 2191 2196 0 -7.28(-0.33%)
Jan 07, 2016 2236 2266 2195 2204 0 -81.47(-3.57%)
Jan 06, 2016 2279 2304 2259 2285 0 -27.65(-1.20%)
Jan 05, 2016 2325 2337 2292 2313 0 +3.40(+0.15%)
Jan 04, 2016 2323 2336 2266 2309 0 -66.92(-2.82%)
Dec 31, 2015 2376 2376 2376 2376 0 -36.42(-1.51%)
Dec 30, 2015 2422 2434 2408 2413 0 -12.53(-0.52%)
Dec 29, 2015 2398 2436 2392 2425 0 +39.46(+1.65%)
Dec 28, 2015 2362 2389 2352 2386 0 +18.70(+0.79%)
Dec 24, 2015 2367 2367 2367 2367 0 -4.77(-0.20%)
Dec 23, 2015 2370 2377 2352 2372 0 +15.38(+0.65%)
Dec 22, 2015 2350 2366 2327 2357 0 +15.39(+0.66%)
Dec 21, 2015 2343 2359 2317 2341 0 +20.24(+0.87%)
Dec 18, 2015 2369 2384 2317 2321 0 -52.82(-2.23%)
Dec 17, 2015 2407 2422 2370 2374 0 -23.25(-0.97%)
Dec 16, 2015 2371 2403 2344 2397 0 +40.90(+1.74%)
Dec 15, 2015 2372 2388 2348 2356 0 +8.77(+0.37%)
Dec 14, 2015 2317 2354 2288 2347 0 +36.95(+1.60%)
Dec 11, 2015 2337 2356 2306 2310 0 -56.86(-2.40%)
Dec 10, 2015 2368 2386 2352 2367 0 +9.60(+0.41%)
Dec 09, 2015 2383 2399 2333 2358 0 -41.47(-1.73%)
Dec 08, 2015 2378 2414 2360 2399 0 +3.22(+0.13%)
Dec 07, 2015 2401 2408 2371 2396 0 -5.62(-0.23%)
Dec 04, 2015 2349 2412 2342 2402 0 +53.56(+2.28%)
Dec 03, 2015 2395 2407 2333 2348 0 -35.32(-1.48%)
Dec 02, 2015 2394 2413 2377 2383 0 -6.01(-0.25%)
Dec 01, 2015 2367 2398 2355 2389 0 +34.84(+1.48%)
Nov 30, 2015 2377 2392 2345 2354 0 -7.48(-0.32%)
Nov 27, 2015 2367 2376 2355 2362 0 +3.35(+0.14%)
Nov 25, 2015 2359 2359 2359 2359 0 -7.03(-0.30%)
Nov 24, 2015 2357 2379 2336 2366 0 -9.17(-0.39%)
Nov 23, 2015 2375 2380 2354 2375 0 +9.62(+0.41%)
Nov 20, 2015 2365 2367 2363 2365 0 +14.78(+0.63%)
Nov 19, 2015 2355 2379 2341 2350 0 +1.34(+0.06%)
Nov 18, 2015 2304 2354 2301 2349 0 +48.68(+2.12%)
Nov 17, 2015 2309 2327 2289 2300 0 -13.77(-0.60%)
Nov 16, 2015 2284 2319 2258 2314 0 +32.97(+1.45%)
Nov 13, 2015 2311 2324 2270 2281 0 -38.83(-1.67%)
Nov 12, 2015 2334 2350 2313 2320 0 -22.44(-0.96%)
Nov 11, 2015 2334 2361 2325 2342 0 +15.97(+0.69%)
Nov 10, 2015 2326 2342 2302 2326 0 -7.29(-0.31%)
Nov 09, 2015 2348 2362 2309 2334 0 -27.39(-1.16%)
Nov 06, 2015 2338 2368 2329 2361 0 +14.16(+0.60%)
Nov 05, 2015 2338 2358 2320 2347 0 +14.79(+0.63%)
Nov 04, 2015 2317 2352 2307 2332 0 +17.58(+0.76%)
Nov 03, 2015 2293 2327 2280 2315 0 +14.52(+0.63%)
Nov 02, 2015 2290 2307 2273 2300 0 +18.20(+0.80%)
Oct 30, 2015 2295 2321 2277 2282 0 -13.08(-0.57%)
Oct 29, 2015 2290 2310 2274 2295 0 -6.92(-0.30%)
Oct 28, 2015 2286 2304 2260 2302 0 +14.52(+0.63%)
Oct 27, 2015 2287 2310 2270 2287 0 -8.34(-0.36%)
Oct 26, 2015 2251 2302 2241 2296 0 +37.69(+1.67%)
Oct 23, 2015 2269 2308 2235 2258 0 +128.99(+6.06%)
Oct 22, 2015 2106 2155 2088 2129 0 +40.38(+1.93%)
Oct 21, 2015 2113 2119 2073 2089 0 -12.77(-0.61%)
Oct 20, 2015 2104 2119 2075 2101 0 -7.60(-0.36%)
Oct 19, 2015 2099 2123 2084 2109 0 +8.43(+0.40%)
Oct 16, 2015 2086 2106 2073 2101 0 +19.00(+0.91%)
Oct 15, 2015 2059 2085 2045 2082 0 +34.79(+1.70%)
Oct 14, 2015 2068 2081 2036 2047 0 -24.25(-1.17%)
Oct 13, 2015 2063 2085 2056 2071 0 -7.55(-0.36%)
Oct 12, 2015 2067 2084 2054 2079 0 +10.63(+0.51%)
Oct 09, 2015 2063 2080 2046 2068 0 +5.28(+0.26%)
Oct 08, 2015 2039 2072 2017 2063 0 +12.17(+0.59%)
Oct 07, 2015 2053 2065 2014 2051 0 +11.17(+0.55%)
Oct 06, 2015 2041 2067 2021 2039 0 -6.16(-0.30%)
Oct 05, 2015 2014 2054 2008 2046 0 +41.19(+2.06%)
Oct 02, 2015 1945 2005 1930 2004 0 +37.78(+1.92%)
Oct 01, 2015 1961 1974 1926 1967 0 +15.64(+0.80%)
Sep 30, 2015 1934 1955 1921 1951 0 +39.45(+2.06%)
Sep 29, 2015 1919 1933 1892 1911 0 -3.65(-0.19%)
Sep 28, 2015 1953 1960 1902 1915 0 -46.59(-2.37%)
Sep 25, 2015 1996 2003 1950 1962 0 -9.31(-0.47%)
Sep 24, 2015 1958 1980 1938 1971 0 -5.31(-0.27%)
Sep 23, 2015 1982 1994 1962 1976 0 -2.98(-0.15%)
Sep 22, 2015 1971 1991 1956 1979 0 -21.96(-1.10%)
Sep 21, 2015 1987 2015 1977 2001 0 +22.95(+1.16%)
Sep 18, 2015 1973 2003 1961 1978 0 -20.30(-1.02%)
Sep 17, 2015 1988 2031 1980 1999 0 +10.78(+0.54%)
Sep 16, 2015 1971 1992 1962 1988 0 +16.13(+0.82%)
Sep 15, 2015 1952 1986 1940 1972 0 +25.97(+1.33%)
Sep 14, 2015 1963 1969 1936 1946 0 -17.71(-0.90%)
Sep 11, 2015 1941 1966 1934 1963 0 +16.86(+0.87%)
Sep 10, 2015 1931 1964 1922 1947 0 +13.18(+0.68%)
Sep 09, 2015 1974 1986 1927 1933 0 -22.33(-1.14%)
Sep 08, 2015 1932 1960 1925 1956 0 +57.23(+3.01%)
Sep 04, 2015 1898 1898 1898 1898 0 -29.29(-1.52%)
Sep 03, 2015 1941 1955 1919 1928 0 -4.01(-0.21%)
Sep 02, 2015 1901 1933 1878 1932 0 +56.55(+3.02%)
Sep 01, 2015 1885 1912 1865 1875 0 -61.21(-3.16%)
Aug 31, 2015 1945 1958 1922 1936 0 -20.45(-1.05%)
Aug 28, 2015 1943 1968 1934 1957 0 +2.11(+0.11%)
Aug 27, 2015 1934 1964 1913 1955 0 +52.47(+2.76%)
Aug 26, 2015 1867 1909 1828 1902 0 +99.05(+5.49%)
Aug 25, 2015 1884 1905 1801 1803 0 -23.12(-1.27%)
Aug 24, 2015 1792 1911 1720 1826 0 -82.70(-4.33%)
Aug 21, 2015 1976 1990 1909 1909 0 -93.79(-4.68%)
Aug 20, 2015 2039 2052 2002 2003 0 -53.51(-2.60%)
Aug 19, 2015 2062 2076 2042 2056 0 -19.56(-0.94%)
Aug 18, 2015 2069 2087 2060 2076 0 -1.62(-0.08%)
Aug 17, 2015 2060 2085 2047 2078 0 +11.03(+0.53%)
Aug 14, 2015 2052 2073 2048 2067 0 +9.17(+0.45%)
Aug 13, 2015 2057 2074 2041 2057 0 +7.30(+0.36%)
Aug 12, 2015 2034 2057 2004 2050 0 +2.35(+0.11%)
Aug 11, 2015 2050 2063 2027 2048 0 -18.08(-0.88%)
Aug 10, 2015 2061 2083 2049 2066 0 +19.12(+0.93%)
Aug 07, 2015 2049 2059 2028 2047 0 -8.18(-0.40%)
Aug 06, 2015 2093 2100 2045 2055 0 -32.84(-1.57%)
Aug 05, 2015 2095 2109 2080 2088 0 +11.40(+0.55%)
Aug 04, 2015 2059 2089 2053 2076 0 +9.70(+0.47%)
Aug 03, 2015 2075 2081 2049 2067 0 +0.11(+0.01%)
Jul 31, 2015 2082 2091 2058 2066 0 -1.74(-0.08%)
Jul 30, 2015 2045 2083 2030 2068 0 +18.00(+0.88%)
Jul 29, 2015 2031 2067 2021 2050 0 +27.12(+1.34%)
Jul 28, 2015 2038 2042 2001 2023 0 -2.72(-0.13%)
Jul 27, 2015 2037 2059 2016 2026 0 -15.42(-0.76%)
Jul 24, 2015 2101 2112 2038 2041 0 +42.11(+2.11%)
Jul 23, 2015 1998 2018 1971 1999 0 +3.50(+0.18%)
Jul 22, 2015 1993 2032 1980 1996 0 -27.36(-1.35%)
Jul 21, 2015 2016 2029 1998 2023 0 +4.14(+0.21%)
Jul 20, 2015 2018 2031 2003 2019 0 +12.10(+0.60%)
Jul 17, 2015 2001 2015 1989 2007 0 +3.47(+0.17%)
Jul 16, 2015 1980 2007 1976 2003 0 +36.03(+1.83%)
Jul 15, 2015 1970 1978 1957 1967 0 -4.13(-0.21%)
Jul 14, 2015 1963 1985 1953 1971 0 +14.29(+0.73%)
Jul 13, 2015 1935 1963 1932 1957 0 +38.86(+2.03%)
Jul 10, 2015 1921 1933 1908 1918 0 +19.59(+1.03%)
Jul 09, 2015 1909 1924 1896 1899 0 +11.72(+0.62%)
Jul 08, 2015 1899 1912 1880 1887 0 -15.05(-0.79%)
Jul 07, 2015 1893 1909 1858 1902 0 +8.70(+0.46%)
Jul 06, 2015 1880 1902 1876 1893 0 -2.74(-0.14%)
Jul 02, 2015 1896 1896 1896 1896 0 -0.83(-0.04%)
Jul 01, 2015 1898 1916 1884 1897 0 +15.23(+0.81%)
Jun 30, 2015 1897 1900 1872 1882 0 +0.58(+0.03%)
Jun 29, 2015 1905 1915 1879 1881 0 -38.61(-2.01%)
Jun 26, 2015 1932 1948 1909 1920 0 -7.77(-0.40%)
Jun 25, 2015 1936 1946 1920 1927 0 -2.85(-0.15%)
Jun 24, 2015 1939 1954 1926 1930 0 -15.90(-0.82%)
Jun 23, 2015 1944 1960 1925 1946 0 +1.58(+0.08%)
Jun 22, 2015 1949 1960 1939 1945 0 +5.74(+0.30%)
Jun 19, 2015 1958 1967 1933 1939 0 -17.41(-0.89%)
Jun 18, 2015 1932 1962 1929 1956 0 +34.19(+1.78%)
Jun 17, 2015 1917 1931 1902 1922 0 +5.78(+0.30%)
Jun 16, 2015 1899 1928 1896 1916 0 +13.53(+0.71%)
Jun 15, 2015 1906 1913 1890 1903 0 -19.43(-1.01%)
Jun 12, 2015 1928 1936 1915 1922 0 -13.06(-0.67%)
Jun 11, 2015 1937 1955 1924 1935 0 +1.94(+0.10%)
Jun 10, 2015 1907 1942 1903 1933 0 +31.74(+1.67%)
Jun 09, 2015 1900 1913 1889 1902 0 -1.02(-0.05%)
Jun 08, 2015 1917 1924 1898 1903 0 -13.55(-0.71%)
Jun 05, 2015 1923 1932 1906 1916 0 -10.06(-0.52%)
Jun 04, 2015 1931 1955 1920 1926 0 -22.95(-1.18%)
Jun 03, 2015 1956 1971 1941 1949 0 +6.38(+0.33%)
Jun 02, 2015 1939 1958 1925 1943 0 -3.31(-0.17%)
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.