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, 2019 5228 5247 5179 5198 0 -97.08(-1.83%)
May 30, 2019 5296 5317 5263 5295 0 +15.69(+0.30%)
May 29, 2019 5299 5310 5240 5279 0 -55.55(-1.04%)
May 28, 2019 5354 5397 5321 5335 0 +8.88(+0.17%)
May 24, 2019 5356 5382 5310 5326 0 +10.67(+0.20%)
May 23, 2019 5330 5350 5256 5315 0 -79.15(-1.47%)
May 22, 2019 5377 5429 5360 5394 0 +3.96(+0.07%)
May 21, 2019 5414 5430 5360 5390 0 +15.52(+0.29%)
May 20, 2019 5369 5413 5325 5375 0 -45.88(-0.85%)
May 17, 2019 5442 5521 5405 5421 0 -55.93(-1.02%)
May 16, 2019 5401 5504 5387 5477 0 +110.09(+2.05%)
May 15, 2019 5273 5388 5252 5366 0 +64.51(+1.22%)
May 14, 2019 5280 5346 5246 5302 0 +54.00(+1.03%)
May 13, 2019 5292 5334 5232 5248 0 -178.52(-3.29%)
May 10, 2019 5384 5460 5307 5426 0 +24.68(+0.46%)
May 09, 2019 5377 5422 5325 5402 0 -26.22(-0.48%)
May 08, 2019 5422 5470 5390 5428 0 +0.46(+0.01%)
May 07, 2019 5478 5508 5377 5428 0 -104.36(-1.89%)
May 06, 2019 5455 5551 5437 5532 0 -34.78(-0.62%)
May 03, 2019 5521 5582 5500 5567 0 +120.49(+2.21%)
May 02, 2019 5491 5506 5404 5446 0 -41.99(-0.77%)
May 01, 2019 5567 5587 5483 5488 0 -74.57(-1.34%)
Apr 30, 2019 5549 5579 5505 5563 0 +7.14(+0.13%)
Apr 29, 2019 5571 5597 5538 5556 0 -19.97(-0.36%)
Apr 26, 2019 5552 5595 5487 5576 0 +53.55(+0.97%)
Apr 25, 2019 5532 5581 5483 5522 0 +91.57(+1.69%)
Apr 24, 2019 5469 5487 5410 5430 0 -25.44(-0.47%)
Apr 23, 2019 5395 5470 5381 5456 0 +72.72(+1.35%)
Apr 22, 2019 5333 5400 5314 5383 0 +21.69(+0.40%)
Apr 18, 2019 5345 5381 5314 5362 0 +31.15(+0.58%)
Apr 17, 2019 5345 5361 5301 5330 0 +9.32(+0.18%)
Apr 16, 2019 5320 5354 5279 5321 0 +21.80(+0.41%)
Apr 15, 2019 5295 5318 5254 5299 0 -0.02(-0.00%)
Apr 12, 2019 5292 5312 5272 5299 0 +27.24(+0.52%)
Apr 11, 2019 5275 5294 5250 5272 0 +3.58(+0.07%)
Apr 10, 2019 5256 5280 5230 5268 0 +26.20(+0.50%)
Apr 09, 2019 5243 5273 5221 5242 0 -38.04(-0.72%)
Apr 08, 2019 5259 5291 5221 5280 0 -8.57(-0.16%)
Apr 05, 2019 5275 5308 5259 5289 0 +30.40(+0.58%)
Apr 04, 2019 5257 5288 5204 5258 0 +5.53(+0.11%)
Apr 03, 2019 5265 5285 5222 5253 0 +14.72(+0.28%)
Apr 02, 2019 5232 5261 5210 5238 0 -0.40(-0.01%)
Apr 01, 2019 5215 5248 5190 5239 0 +72.17(+1.40%)
Mar 29, 2019 5167 5190 5130 5166 0 +38.22(+0.75%)
Mar 28, 2019 5132 5151 5082 5128 0 +18.08(+0.35%)
Mar 27, 2019 5146 5166 5051 5110 0 -36.15(-0.70%)
Mar 26, 2019 5172 5193 5105 5146 0 +22.01(+0.43%)
Mar 25, 2019 5079 5144 5056 5124 0 +32.64(+0.64%)
Mar 22, 2019 5197 5213 5087 5092 0 -135.02(-2.58%)
Mar 21, 2019 5141 5249 5127 5227 0 +73.38(+1.42%)
Mar 20, 2019 5121 5189 5100 5153 0 +39.58(+0.77%)
Mar 19, 2019 5110 5163 5087 5114 0 +25.98(+0.51%)
Mar 18, 2019 5024 5100 5016 5088 0 +56.09(+1.11%)
Mar 15, 2019 5002 5077 4968 5032 0 +58.69(+1.18%)
Mar 14, 2019 4981 5015 4961 4973 0 -9.70(-0.19%)
Mar 13, 2019 4966 5012 4932 4983 0 +42.81(+0.87%)
Mar 12, 2019 4932 4983 4894 4940 0 -15.41(-0.31%)
Mar 11, 2019 4829 4964 4819 4955 0 +69.43(+1.42%)
Mar 08, 2019 4835 4897 4801 4886 0 +3.11(+0.06%)
Mar 07, 2019 4950 4963 4855 4883 0 -77.95(-1.57%)
Mar 06, 2019 5004 5026 4949 4961 0 -36.08(-0.72%)
Mar 05, 2019 5018 5036 4979 4997 0 -14.77(-0.29%)
Mar 04, 2019 5032 5067 4948 5012 0 +7.84(+0.16%)
Mar 01, 2019 5000 5026 4959 5004 0 +46.81(+0.94%)
Feb 28, 2019 4951 4991 4937 4957 0 +0.80(+0.02%)
Feb 27, 2019 4921 4966 4888 4956 0 +11.76(+0.24%)
Feb 26, 2019 4912 4971 4895 4944 0 +17.01(+0.35%)
Feb 25, 2019 4944 4973 4917 4927 0 +16.20(+0.33%)
Feb 22, 2019 4876 4921 4867 4911 0 +54.43(+1.12%)
Feb 21, 2019 4818 4872 4785 4857 0 +30.23(+0.63%)
Feb 20, 2019 4841 4858 4787 4826 0 -16.51(-0.34%)
Feb 19, 2019 4806 4865 4800 4843 0 +17.08(+0.35%)
Feb 15, 2019 4833 4854 4791 4826 0 +23.22(+0.48%)
Feb 14, 2019 4789 4834 4752 4803 0 -16.31(-0.34%)
Feb 13, 2019 4838 4859 4805 4819 0 +5.42(+0.11%)
Feb 12, 2019 4758 4825 4735 4814 0 +92.89(+1.97%)
Feb 11, 2019 4754 4775 4705 4721 0 -3.53(-0.07%)
Feb 08, 2019 4690 4729 4658 4724 0 -23.95(-0.50%)
Feb 07, 2019 4762 4776 4697 4748 0 -52.49(-1.09%)
Feb 06, 2019 4852 4860 4773 4801 0 -41.28(-0.85%)
Feb 05, 2019 4786 4853 4778 4842 0 +78.53(+1.65%)
Feb 04, 2019 4691 4785 4670 4763 0 +71.79(+1.53%)
Feb 01, 2019 4726 4784 4673 4692 0 -130.51(-2.71%)
Jan 31, 2019 4780 4865 4741 4822 0 +19.45(+0.40%)
Jan 30, 2019 4715 4818 4693 4803 0 +158.67(+3.42%)
Jan 29, 2019 4692 4706 4594 4644 0 -57.38(-1.22%)
Jan 28, 2019 4720 4735 4652 4701 0 -73.38(-1.54%)
Jan 25, 2019 4775 4811 4744 4775 0 +50.34(+1.07%)
Jan 24, 2019 4728 4758 4672 4724 0 +0.74(+0.02%)
Jan 23, 2019 4735 4759 4656 4724 0 +30.24(+0.64%)
Jan 22, 2019 4772 4789 4645 4693 0 -116.11(-2.41%)
Jan 18, 2019 4818 4839 4760 4810 0 +45.65(+0.96%)
Jan 17, 2019 4713 4789 4705 4764 0 +36.19(+0.77%)
Jan 16, 2019 4729 4776 4709 4728 0 +15.00(+0.32%)
Jan 15, 2019 4620 4719 4593 4713 0 +121.37(+2.64%)
Jan 14, 2019 4583 4648 4545 4591 0 -44.78(-0.97%)
Jan 11, 2019 4631 4672 4594 4636 0 -32.06(-0.69%)
Jan 10, 2019 4629 4681 4584 4668 0 +0.68(+0.01%)
Jan 09, 2019 4650 4696 4619 4667 0 +36.34(+0.78%)
Jan 08, 2019 4635 4678 4549 4631 0 +63.59(+1.39%)
Jan 07, 2019 4530 4603 4489 4568 0 +65.27(+1.45%)
Jan 04, 2019 4389 4539 4359 4502 0 +201.16(+4.68%)
Jan 03, 2019 4393 4419 4289 4301 0 -128.59(-2.90%)
Jan 02, 2019 4314 4471 4292 4430 0 +22.78(+0.52%)
Dec 31, 2018 4406 4446 4359 4407 0 +60.91(+1.40%)
Dec 28, 2018 4376 4435 4293 4346 0 +4.23(+0.10%)
Dec 27, 2018 4280 4350 4142 4342 0 +5.91(+0.14%)
Dec 26, 2018 4085 4338 4046 4336 0 +304.20(+7.55%)
Dec 24, 2018 4114 4180 3988 4032 0 -132.18(-3.17%)
Dec 21, 2018 4334 4391 4134 4164 0 -167.71(-3.87%)
Dec 20, 2018 4399 4458 4238 4332 0 -96.76(-2.19%)
Dec 19, 2018 4502 4618 4366 4428 0 -85.07(-1.88%)
Dec 18, 2018 4494 4552 4446 4513 0 +70.91(+1.60%)
Dec 17, 2018 4545 4582 4399 4442 0 -145.41(-3.17%)
Dec 14, 2018 4690 4723 4558 4588 0 -167.43(-3.52%)
Dec 13, 2018 4786 4827 4716 4755 0 -1.40(-0.03%)
Dec 12, 2018 4796 4856 4748 4757 0 +39.78(+0.84%)
Dec 11, 2018 4794 4822 4662 4717 0 +18.46(+0.39%)
Dec 10, 2018 4625 4730 4554 4698 0 +64.52(+1.39%)
Dec 07, 2018 4807 4852 4615 4634 0 -182.11(-3.78%)
Dec 06, 2018 4653 4823 4609 4816 0 +38.56(+0.81%)
Dec 04, 2018 4966 5000 4765 4777 0 -213.74(-4.28%)
Dec 03, 2018 5010 5039 4908 4991 0 +131.68(+2.71%)
Nov 30, 2018 4839 4874 4790 4860 0 +36.05(+0.75%)
Nov 29, 2018 4816 4862 4762 4824 0 -8.62(-0.18%)
Nov 28, 2018 4682 4841 4658 4832 0 +209.85(+4.54%)
Nov 27, 2018 4591 4646 4546 4622 0 +19.69(+0.43%)
Nov 26, 2018 4531 4619 4496 4603 0 +151.38(+3.40%)
Nov 23, 2018 4454 4512 4426 4451 0 -25.38(-0.57%)
Nov 21, 2018 4477 4477 4477 4477 0 +46.63(+1.05%)
Nov 20, 2018 4354 4511 4274 4430 0 -87.99(-1.95%)
Nov 19, 2018 4677 4693 4480 4518 0 -177.79(-3.79%)
Nov 16, 2018 4666 4737 4630 4696 0 -13.89(-0.29%)
Nov 15, 2018 4624 4737 4554 4710 0 +58.53(+1.26%)
Nov 14, 2018 4784 4814 4635 4651 0 -78.24(-1.65%)
Nov 13, 2018 4763 4827 4692 4729 0 -17.24(-0.36%)
Nov 12, 2018 4882 4908 4723 4747 0 -153.25(-3.13%)
Nov 09, 2018 4944 4977 4866 4900 0 -91.21(-1.83%)
Nov 08, 2018 4986 5038 4930 4991 0 -6.10(-0.12%)
Nov 07, 2018 4847 5008 4821 4997 0 +218.01(+4.56%)
Nov 06, 2018 4733 4828 4706 4779 0 +34.24(+0.72%)
Nov 05, 2018 4748 4787 4666 4745 0 -5.90(-0.12%)
Nov 02, 2018 4776 4835 4701 4751 0 +15.58(+0.33%)
Nov 01, 2018 4696 4771 4634 4735 0 +75.05(+1.61%)
Oct 31, 2018 4605 4731 4591 4660 0 +135.32(+2.99%)
Oct 30, 2018 4442 4552 4363 4525 0 +16.22(+0.36%)
Oct 29, 2018 4750 4779 4404 4509 0 -194.90(-4.14%)
Oct 26, 2018 4694 4812 4607 4704 0 +55.91(+1.20%)
Oct 24, 2018 4892 4910 4621 4648 0 -221.02(-4.54%)
Oct 23, 2018 4829 4901 4735 4869 0 -60.32(-1.22%)
Oct 22, 2018 4922 4976 4859 4929 0 +43.55(+0.89%)
Oct 19, 2018 4917 4983 4859 4885 0 -8.04(-0.16%)
Oct 18, 2018 4987 5013 4870 4893 0 -117.48(-2.34%)
Oct 17, 2018 5041 5052 4951 5011 0 +7.67(+0.15%)
Oct 16, 2018 4920 5017 4880 5003 0 +146.25(+3.01%)
Oct 15, 2018 4918 4938 4809 4857 0 -67.62(-1.37%)
Oct 12, 2018 4942 4991 4812 4925 0 +152.46(+3.19%)
Oct 11, 2018 4781 4893 4698 4772 0 -62.04(-1.28%)
Oct 10, 2018 5070 5079 4826 4834 0 -271.79(-5.32%)
Oct 09, 2018 5074 5163 5050 5106 0 +31.16(+0.61%)
Oct 08, 2018 5090 5140 4990 5075 0 -43.40(-0.85%)
Oct 05, 2018 5170 5200 5055 5118 0 -53.83(-1.04%)
Oct 04, 2018 5250 5264 5127 5172 0 -93.98(-1.78%)
Oct 03, 2018 5302 5335 5249 5266 0 -15.23(-0.29%)
Oct 02, 2018 5305 5347 5249 5281 0 -36.66(-0.69%)
Oct 01, 2018 5318 5360 5289 5318 0 +33.03(+0.62%)
Sep 28, 2018 5281 5322 5255 5285 0 -7.32(-0.14%)
Sep 27, 2018 5278 5312 5254 5292 0 +52.91(+1.01%)
Sep 26, 2018 5244 5291 5217 5239 0 -9.23(-0.18%)
Sep 25, 2018 5225 5271 5196 5249 0 +38.07(+0.73%)
Sep 24, 2018 5156 5229 5089 5210 0 +16.17(+0.31%)
Sep 21, 2018 5226 5262 5163 5194 0 -10.11(-0.19%)
Sep 20, 2018 5174 5229 5154 5204 0 +60.36(+1.17%)
Sep 19, 2018 5181 5200 5102 5144 0 -39.60(-0.76%)
Sep 18, 2018 5128 5216 5111 5184 0 +69.96(+1.37%)
Sep 17, 2018 5199 5207 5082 5114 0 -98.73(-1.89%)
Sep 14, 2018 5236 5253 5176 5212 0 -12.70(-0.24%)
Sep 13, 2018 5225 5272 5199 5225 0 +22.86(+0.44%)
Sep 12, 2018 5194 5222 5135 5202 0 +20.36(+0.39%)
Sep 11, 2018 5067 5195 5050 5182 0 +90.54(+1.78%)
Sep 10, 2018 5126 5148 5061 5091 0 -0.46(-0.01%)
Sep 07, 2018 5071 5130 5044 5092 0 -12.30(-0.24%)
Sep 06, 2018 5140 5167 5047 5104 0 -27.25(-0.53%)
Sep 05, 2018 5217 5235 5107 5131 0 -100.95(-1.93%)
Sep 04, 2018 5195 5251 5163 5232 0 +24.54(+0.47%)
Aug 31, 2018 5208 5208 5208 5208 0 +16.26(+0.31%)
Aug 30, 2018 5186 5237 5162 5192 0 -2.29(-0.04%)
Aug 29, 2018 5121 5201 5104 5194 0 +101.14(+1.99%)
Aug 28, 2018 5098 5117 5077 5093 0 +14.53(+0.29%)
Aug 27, 2018 5058 5085 5031 5078 0 +52.46(+1.04%)
Aug 24, 2018 5016 5044 5001 5026 0 +23.12(+0.46%)
Aug 23, 2018 5004 5040 4983 5003 0 +1.05(+0.02%)
Aug 22, 2018 4957 5020 4946 5002 0 +33.48(+0.67%)
Aug 21, 2018 4979 5013 4948 4968 0 -2.74(-0.06%)
Aug 20, 2018 4991 5010 4943 4971 0 -8.07(-0.16%)
Aug 17, 2018 4971 4995 4920 4979 0 +1.24(+0.02%)
Aug 16, 2018 4997 5025 4954 4978 0 +28.40(+0.57%)
Aug 15, 2018 4996 5018 4908 4949 0 -83.82(-1.67%)
Aug 14, 2018 5009 5041 4976 5033 0 +57.18(+1.15%)
Aug 13, 2018 4999 5041 4967 4976 0 -4.41(-0.09%)
Aug 10, 2018 4990 5012 4951 4980 0 -31.10(-0.62%)
Aug 09, 2018 5000 5047 4982 5011 0 +5.38(+0.11%)
Aug 08, 2018 4979 5024 4952 5006 0 +31.30(+0.63%)
Aug 07, 2018 4954 4991 4932 4975 0 +37.39(+0.76%)
Aug 06, 2018 4913 4946 4887 4937 0 +26.63(+0.54%)
Aug 03, 2018 4920 4936 4879 4911 0 -1.87(-0.04%)
Aug 02, 2018 4817 4929 4798 4913 0 +62.35(+1.29%)
Aug 01, 2018 4838 4868 4805 4850 0 +14.58(+0.30%)
Jul 31, 2018 4849 4880 4775 4836 0 +20.26(+0.42%)
Jul 30, 2018 4918 4931 4787 4815 0 -99.02(-2.01%)
Jul 27, 2018 5024 5039 4865 4914 0 -22.85(-0.46%)
Jul 26, 2018 4983 5008 4919 4937 0 -73.00(-1.46%)
Jul 25, 2018 4909 5018 4886 5010 0 +94.77(+1.93%)
Jul 24, 2018 4932 4956 4878 4915 0 +30.26(+0.62%)
Jul 23, 2018 4869 4912 4816 4885 0 +15.96(+0.33%)
Jul 20, 2018 4911 4933 4856 4869 0 +30.39(+0.63%)
Jul 19, 2018 4864 4893 4820 4839 0 -48.16(-0.99%)
Jul 18, 2018 4906 4926 4855 4887 0 -11.67(-0.24%)
Jul 17, 2018 4837 4922 4812 4899 0 +44.15(+0.91%)
Jul 16, 2018 4863 4899 4831 4854 0 +3.20(+0.07%)
Jul 13, 2018 4819 4859 4793 4851 0 +54.42(+1.13%)
Jul 12, 2018 4771 4805 4727 4797 0 +95.77(+2.04%)
Jul 11, 2018 4672 4719 4658 4701 0 -3.21(-0.07%)
Jul 10, 2018 4689 4722 4677 4704 0 +19.62(+0.42%)
Jul 09, 2018 4656 4696 4637 4685 0 +57.83(+1.25%)
Jul 06, 2018 4583 4641 4572 4627 0 +41.21(+0.90%)
Jul 05, 2018 4586 4608 4544 4586 0 +22.17(+0.49%)
Jul 03, 2018 4563 4563 4563 4563 0 -44.39(-0.96%)
Jul 02, 2018 4531 4610 4519 4608 0 +39.93(+0.87%)
Jun 29, 2018 4568 4628 4555 4568 0 +1.01(+0.02%)
Jun 28, 2018 4510 4590 4482 4567 0 +65.82(+1.46%)
Jun 27, 2018 4600 4624 4498 4501 0 -65.83(-1.44%)
Jun 26, 2018 4546 4605 4527 4567 0 +40.64(+0.90%)
Jun 25, 2018 4599 4609 4479 4526 0 -105.21(-2.27%)
Jun 22, 2018 4663 4675 4607 4632 0 -24.89(-0.53%)
Jun 21, 2018 4715 4730 4632 4656 0 -46.22(-0.98%)
Jun 20, 2018 4699 4745 4673 4703 0 +19.75(+0.42%)
Jun 19, 2018 4660 4697 4610 4683 0 -6.04(-0.13%)
Jun 18, 2018 4650 4703 4630 4689 0 +16.02(+0.34%)
Jun 15, 2018 4673 4707 4670 4673 0 -34.97(-0.74%)
Jun 14, 2018 4705 4730 4675 4708 0 +31.80(+0.68%)
Jun 13, 2018 4703 4723 4663 4676 0 -15.14(-0.32%)
Jun 12, 2018 4681 4700 4666 4691 0 +15.81(+0.34%)
Jun 11, 2018 4666 4696 4654 4675 0 -1.62(-0.03%)
Jun 08, 2018 4661 4694 4635 4677 0 +8.21(+0.18%)
Jun 07, 2018 4714 4725 4637 4669 0 -35.44(-0.75%)
Jun 06, 2018 4694 4727 4660 4704 0 +27.50(+0.59%)
Jun 05, 2018 4652 4692 4631 4677 0 +38.55(+0.83%)
Jun 04, 2018 4610 4648 4596 4638 0 +49.59(+1.08%)
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.