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, 2020 6753 6825 6680 6794 0 +69.12(+1.03%)
May 28, 2020 6705 6832 6676 6725 0 -16.29(-0.24%)
May 27, 2020 6705 6751 6535 6741 0 +7.12(+0.11%)
May 26, 2020 6865 6879 6709 6734 0 -32.25(-0.48%)
May 22, 2020 6786 6828 6732 6767 0 -11.86(-0.17%)
May 21, 2020 6873 6937 6764 6778 0 -89.47(-1.30%)
May 20, 2020 6830 6882 6794 6868 0 +100.85(+1.49%)
May 19, 2020 6785 6881 6740 6767 0 -7.08(-0.10%)
May 18, 2020 6752 6812 6692 6774 0 +86.41(+1.29%)
May 15, 2020 6563 6765 6508 6688 0 +65.02(+0.98%)
May 14, 2020 6524 6633 6464 6623 0 +39.05(+0.59%)
May 13, 2020 6646 6724 6486 6584 0 -35.20(-0.53%)
May 12, 2020 6791 6814 6616 6619 0 -166.74(-2.46%)
May 11, 2020 6685 6821 6667 6786 0 +58.47(+0.87%)
May 08, 2020 6720 6748 6663 6727 0 +51.19(+0.77%)
May 07, 2020 6687 6716 6616 6676 0 +49.23(+0.74%)
May 06, 2020 6604 6680 6571 6627 0 +64.69(+0.99%)
May 05, 2020 6598 6673 6528 6562 0 +36.61(+0.56%)
May 04, 2020 6362 6544 6349 6525 0 +103.64(+1.61%)
May 01, 2020 6516 6607 6374 6422 0 -310.33(-4.61%)
Apr 30, 2020 6687 6770 6576 6732 0 +136.83(+2.07%)
Apr 29, 2020 6478 6644 6416 6595 0 +204.81(+3.20%)
Apr 28, 2020 6566 6581 6361 6390 0 -135.98(-2.08%)
Apr 27, 2020 6645 6662 6484 6526 0 -37.29(-0.57%)
Apr 24, 2020 6533 6590 6451 6564 0 +64.91(+1.00%)
Apr 23, 2020 6553 6612 6464 6499 0 -4.78(-0.07%)
Apr 22, 2020 6466 6559 6423 6504 0 +161.50(+2.55%)
Apr 21, 2020 6557 6581 6252 6342 0 -232.44(-3.54%)
Apr 20, 2020 6609 6720 6557 6574 0 -66.95(-1.01%)
Apr 17, 2020 6649 6700 6503 6641 0 +31.76(+0.48%)
Apr 16, 2020 6494 6688 6436 6610 0 +200.07(+3.12%)
Apr 15, 2020 6341 6479 6265 6410 0 -9.48(-0.15%)
Apr 14, 2020 6249 6450 6193 6419 0 +282.36(+4.60%)
Apr 13, 2020 5996 6176 5929 6137 0 +125.51(+2.09%)
Apr 09, 2020 6026 6078 5931 6011 0 +12.88(+0.21%)
Apr 08, 2020 5976 6041 5914 5998 0 +85.25(+1.44%)
Apr 07, 2020 6070 6111 5889 5913 0 -23.28(-0.39%)
Apr 06, 2020 5742 5963 5668 5936 0 +373.75(+6.72%)
Apr 03, 2020 5594 5668 5500 5563 0 -46.78(-0.83%)
Apr 02, 2020 5530 5658 5467 5609 0 +72.26(+1.31%)
Apr 01, 2020 5588 5707 5485 5537 0 -182.29(-3.19%)
Mar 31, 2020 5780 5924 5687 5719 0 -78.11(-1.35%)
Mar 30, 2020 5607 5820 5524 5798 0 +255.48(+4.61%)
Mar 27, 2020 5631 5712 5515 5542 0 -212.35(-3.69%)
Mar 26, 2020 5544 5793 5506 5754 0 +288.49(+5.28%)
Mar 25, 2020 5536 5716 5380 5466 0 -37.26(-0.68%)
Mar 24, 2020 5425 5557 5295 5503 0 +293.92(+5.64%)
Mar 23, 2020 5116 5308 4981 5209 0 +71.33(+1.39%)
Mar 20, 2020 5420 5498 5078 5138 0 -145.12(-2.75%)
Mar 19, 2020 5269 5532 5140 5283 0 +85.12(+1.64%)
Mar 18, 2020 5058 5341 4954 5198 0 -59.65(-1.13%)
Mar 17, 2020 5175 5423 4922 5258 0 +175.17(+3.45%)
Mar 16, 2020 5048 5380 4899 5082 0 -545.91(-9.70%)
Mar 13, 2020 5370 5697 5126 5628 0 +613.06(+12.22%)
Mar 12, 2020 5254 5522 5004 5015 0 -579.61(-10.36%)
Mar 11, 2020 5763 5808 5517 5595 0 -302.36(-5.13%)
Mar 10, 2020 5824 5913 5609 5897 0 +311.37(+5.57%)
Mar 09, 2020 5574 5824 5515 5586 0 -385.17(-6.45%)
Mar 06, 2020 5940 6021 5797 5971 0 -113.55(-1.87%)
Mar 05, 2020 6119 6246 6049 6085 0 -184.16(-2.94%)
Mar 04, 2020 6186 6281 6088 6269 0 +209.56(+3.46%)
Mar 03, 2020 6304 6393 5989 6059 0 -230.09(-3.66%)
Mar 02, 2020 6059 6297 5951 6289 0 +329.15(+5.52%)
Feb 28, 2020 5714 6016 5673 5960 0 +36.69(+0.62%)
Feb 27, 2020 6099 6222 5909 5923 0 -364.26(-5.79%)
Feb 26, 2020 6283 6413 6229 6288 0 +40.13(+0.64%)
Feb 25, 2020 6460 6486 6221 6248 0 -131.75(-2.07%)
Feb 24, 2020 6323 6495 6216 6379 0 -268.72(-4.04%)
Feb 21, 2020 6786 6801 6611 6648 0 -179.21(-2.62%)
Feb 20, 2020 6896 6917 6730 6827 0 -73.80(-1.07%)
Feb 19, 2020 6909 6941 6868 6901 0 +20.17(+0.29%)
Feb 18, 2020 6816 6906 6804 6881 0 +56.27(+0.82%)
Feb 14, 2020 6816 6863 6760 6825 0 +7.40(+0.11%)
Feb 13, 2020 6794 6895 6782 6817 0 -27.56(-0.40%)
Feb 12, 2020 6854 6894 6777 6845 0 +28.88(+0.42%)
Feb 11, 2020 6934 6978 6778 6816 0 -58.92(-0.86%)
Feb 10, 2020 6717 6884 6706 6875 0 +158.69(+2.36%)
Feb 07, 2020 6656 6776 6634 6716 0 +31.12(+0.47%)
Feb 06, 2020 6620 6707 6570 6685 0 +88.59(+1.34%)
Feb 05, 2020 6690 6713 6537 6596 0 +8.05(+0.12%)
Feb 04, 2020 6510 6615 6470 6588 0 +166.14(+2.59%)
Feb 03, 2020 6367 6491 6342 6422 0 +64.54(+1.02%)
Jan 31, 2020 6452 6463 6334 6358 0 +86.21(+1.37%)
Jan 30, 2020 6274 6303 6198 6271 0 +95.25(+1.54%)
Jan 29, 2020 6191 6226 6123 6176 0 +48.78(+0.80%)
Jan 28, 2020 6087 6147 6049 6127 0 +87.75(+1.45%)
Jan 27, 2020 6010 6088 5980 6040 0 -111.67(-1.82%)
Jan 24, 2020 6237 6249 6106 6151 0 -56.57(-0.91%)
Jan 23, 2020 6176 6217 6139 6208 0 +34.85(+0.56%)
Jan 22, 2020 6218 6234 6156 6173 0 -26.55(-0.43%)
Jan 21, 2020 6182 6256 6144 6200 0 +7.15(+0.12%)
Jan 17, 2020 6230 6237 6148 6192 0 -3.95(-0.06%)
Jan 16, 2020 6164 6209 6135 6196 0 +80.24(+1.31%)
Jan 15, 2020 6117 6156 6092 6116 0 +9.22(+0.15%)
Jan 14, 2020 6144 6160 6079 6107 0 -39.88(-0.65%)
Jan 13, 2020 6120 6165 6092 6147 0 +47.87(+0.78%)
Jan 10, 2020 6163 6176 6089 6099 0 -45.43(-0.74%)
Jan 09, 2020 6146 6178 6109 6144 0 +61.93(+1.02%)
Jan 08, 2020 6063 6123 6027 6082 0 +27.29(+0.45%)
Jan 07, 2020 6079 6111 6020 6055 0 -14.47(-0.24%)
Jan 06, 2020 5986 6079 5968 6070 0 +31.25(+0.52%)
Jan 03, 2020 6015 6080 6006 6038 0 -63.23(-1.04%)
Jan 02, 2020 6037 6109 6011 6102 0 +117.33(+1.96%)
Dec 31, 2019 5960 5995 5937 5984 0 +3.65(+0.06%)
Dec 30, 2019 6042 6056 5954 5981 0 -56.32(-0.93%)
Dec 27, 2019 6063 6091 6015 6037 0 +4.69(+0.08%)
Dec 26, 2019 5945 6044 5930 6032 0 +104.05(+1.76%)
Dec 24, 2019 5943 5952 5918 5928 0 -9.50(-0.16%)
Dec 23, 2019 5948 5961 5920 5938 0 +16.75(+0.28%)
Dec 20, 2019 5942 5971 5890 5921 0 +17.47(+0.30%)
Dec 19, 2019 5857 5910 5839 5904 0 +39.05(+0.67%)
Dec 18, 2019 5878 5915 5854 5864 0 -11.74(-0.20%)
Dec 17, 2019 5870 5906 5842 5876 0 +8.11(+0.14%)
Dec 16, 2019 5861 5892 5839 5868 0 +9.47(+0.16%)
Dec 13, 2019 5844 5890 5813 5859 0 +12.03(+0.21%)
Dec 12, 2019 5805 5864 5776 5847 0 +44.34(+0.76%)
Dec 11, 2019 5781 5811 5742 5802 0 +24.56(+0.43%)
Dec 10, 2019 5795 5815 5763 5778 0 -20.46(-0.35%)
Dec 09, 2019 5798 5840 5781 5798 0 -14.51(-0.25%)
Dec 06, 2019 5786 5821 5758 5813 0 +65.12(+1.13%)
Dec 05, 2019 5788 5794 5737 5748 0 -32.71(-0.57%)
Dec 04, 2019 5807 5829 5764 5780 0 -2.34(-0.04%)
Dec 03, 2019 5735 5794 5696 5783 0 -22.22(-0.38%)
Dec 02, 2019 5894 5898 5757 5805 0 -75.83(-1.29%)
Nov 29, 2019 5917 5933 5878 5881 0 -41.47(-0.70%)
Nov 27, 2019 5904 5940 5877 5922 0 +27.12(+0.46%)
Nov 26, 2019 5864 5907 5856 5895 0 +42.40(+0.72%)
Nov 25, 2019 5805 5863 5794 5853 0 +66.65(+1.15%)
Nov 22, 2019 5785 5807 5745 5786 0 +22.44(+0.39%)
Nov 21, 2019 5781 5797 5737 5763 0 -25.37(-0.44%)
Nov 20, 2019 5799 5836 5742 5789 0 -18.17(-0.31%)
Nov 19, 2019 5833 5849 5783 5807 0 -5.25(-0.09%)
Nov 18, 2019 5793 5829 5748 5812 0 +17.86(+0.31%)
Nov 15, 2019 5799 5826 5748 5794 0 +22.72(+0.39%)
Nov 14, 2019 5743 5795 5734 5772 0 +25.48(+0.44%)
Nov 13, 2019 5752 5781 5712 5746 0 -18.81(-0.33%)
Nov 12, 2019 5752 5795 5731 5765 0 +20.06(+0.35%)
Nov 11, 2019 5711 5766 5680 5745 0 +9.64(+0.17%)
Nov 08, 2019 5709 5753 5677 5735 0 +17.41(+0.30%)
Nov 07, 2019 5730 5760 5697 5718 0 -1.74(-0.03%)
Nov 06, 2019 5732 5744 5686 5720 0 -12.49(-0.22%)
Nov 05, 2019 5745 5760 5699 5732 0 +5.91(+0.10%)
Nov 04, 2019 5723 5752 5704 5726 0 +36.45(+0.64%)
Nov 01, 2019 5694 5718 5656 5690 0 +26.74(+0.47%)
Oct 31, 2019 5704 5728 5640 5663 0 -36.01(-0.63%)
Oct 30, 2019 5657 5717 5631 5699 0 +49.76(+0.88%)
Oct 29, 2019 5673 5702 5621 5649 0 -29.44(-0.52%)
Oct 28, 2019 5650 5718 5621 5679 0 +83.72(+1.50%)
Oct 25, 2019 5501 5613 5487 5595 0 -11.18(-0.20%)
Oct 24, 2019 5570 5629 5546 5606 0 +75.07(+1.36%)
Oct 23, 2019 5537 5567 5471 5531 0 +10.89(+0.20%)
Oct 22, 2019 5595 5629 5506 5520 0 -56.59(-1.01%)
Oct 21, 2019 5562 5588 5513 5577 0 +35.21(+0.64%)
Oct 18, 2019 5649 5666 5511 5542 0 -105.73(-1.87%)
Oct 17, 2019 5681 5700 5624 5647 0 -2.57(-0.05%)
Oct 16, 2019 5646 5678 5615 5650 0 -5.80(-0.10%)
Oct 15, 2019 5604 5678 5589 5656 0 +67.55(+1.21%)
Oct 14, 2019 5583 5622 5569 5588 0 +1.24(+0.02%)
Oct 11, 2019 5602 5636 5573 5587 0 +33.22(+0.60%)
Oct 10, 2019 5552 5592 5526 5554 0 +9.41(+0.17%)
Oct 09, 2019 5525 5569 5505 5544 0 +73.53(+1.34%)
Oct 08, 2019 5515 5547 5459 5471 0 -66.85(-1.21%)
Oct 07, 2019 5530 5580 5516 5538 0 -22.33(-0.40%)
Oct 04, 2019 5508 5565 5488 5560 0 +61.58(+1.12%)
Oct 03, 2019 5448 5511 5375 5498 0 +53.11(+0.98%)
Oct 02, 2019 5501 5509 5407 5445 0 -86.46(-1.56%)
Oct 01, 2019 5612 5638 5520 5532 0 -55.93(-1.00%)
Sep 30, 2019 5560 5600 5524 5588 0 +37.07(+0.67%)
Sep 27, 2019 5635 5644 5512 5551 0 -58.87(-1.05%)
Sep 26, 2019 5637 5655 5572 5609 0 -25.91(-0.46%)
Sep 25, 2019 5578 5664 5519 5635 0 +70.44(+1.27%)
Sep 24, 2019 5678 5697 5538 5565 0 -77.37(-1.37%)
Sep 23, 2019 5630 5666 5600 5642 0 -13.97(-0.25%)
Sep 20, 2019 5728 5753 5618 5656 0 -71.44(-1.25%)
Sep 19, 2019 5717 5774 5696 5728 0 +43.18(+0.76%)
Sep 18, 2019 5658 5696 5608 5685 0 +19.10(+0.34%)
Sep 17, 2019 5627 5674 5611 5665 0 +49.89(+0.89%)
Sep 16, 2019 5626 5653 5588 5616 0 -60.22(-1.06%)
Sep 13, 2019 5688 5709 5651 5676 0 -5.96(-0.10%)
Sep 12, 2019 5695 5729 5655 5682 0 +38.31(+0.68%)
Sep 11, 2019 5607 5665 5578 5643 0 +23.11(+0.41%)
Sep 10, 2019 5632 5656 5554 5620 0 -36.47(-0.64%)
Sep 09, 2019 5712 5735 5620 5657 0 -43.94(-0.77%)
Sep 06, 2019 5716 5735 5665 5701 0 -13.23(-0.23%)
Sep 05, 2019 5680 5736 5658 5714 0 +97.26(+1.73%)
Sep 04, 2019 5613 5633 5578 5617 0 +42.21(+0.76%)
Sep 03, 2019 5563 5613 5534 5574 0 -34.37(-0.61%)
Aug 30, 2019 5663 5671 5561 5609 0 -18.83(-0.33%)
Aug 29, 2019 5611 5654 5585 5628 0 +79.56(+1.43%)
Aug 28, 2019 5512 5563 5470 5548 0 +13.25(+0.24%)
Aug 27, 2019 5561 5588 5485 5535 0 +2.60(+0.05%)
Aug 26, 2019 5524 5548 5465 5532 0 +72.69(+1.33%)
Aug 23, 2019 5586 5644 5439 5460 0 -151.37(-2.70%)
Aug 22, 2019 5633 5669 5553 5611 0 -13.13(-0.23%)
Aug 21, 2019 5608 5649 5587 5624 0 +69.08(+1.24%)
Aug 20, 2019 5594 5610 5548 5555 0 -46.33(-0.83%)
Aug 19, 2019 5598 5624 5563 5601 0 +72.78(+1.32%)
Aug 16, 2019 5504 5550 5485 5529 0 +71.83(+1.32%)
Aug 15, 2019 5466 5490 5396 5457 0 +26.13(+0.48%)
Aug 14, 2019 5528 5548 5418 5431 0 -183.56(-3.27%)
Aug 13, 2019 5508 5636 5482 5614 0 +104.80(+1.90%)
Aug 12, 2019 5551 5576 5484 5509 0 -73.33(-1.31%)
Aug 09, 2019 5618 5645 5543 5583 0 -49.48(-0.88%)
Aug 08, 2019 5548 5636 5519 5632 0 +122.61(+2.23%)
Aug 07, 2019 5451 5530 5385 5510 0 +16.94(+0.31%)
Aug 06, 2019 5477 5524 5412 5493 0 +81.61(+1.51%)
Aug 05, 2019 5448 5484 5357 5411 0 -175.26(-3.14%)
Aug 02, 2019 5625 5644 5525 5586 0 -51.06(-0.91%)
Aug 01, 2019 5650 5766 5600 5637 0 +7.97(+0.14%)
Jul 31, 2019 5756 5766 5581 5629 0 -127.06(-2.21%)
Jul 30, 2019 5735 5791 5712 5756 0 -22.55(-0.39%)
Jul 29, 2019 5814 5823 5719 5779 0 -50.67(-0.87%)
Jul 26, 2019 5800 5852 5769 5830 0 +13.99(+0.24%)
Jul 25, 2019 5865 5872 5792 5816 0 -58.59(-1.00%)
Jul 24, 2019 5813 5890 5792 5874 0 +20.40(+0.35%)
Jul 23, 2019 5868 5881 5798 5854 0 +22.82(+0.39%)
Jul 22, 2019 5803 5865 5775 5831 0 +49.51(+0.86%)
Jul 19, 2019 5870 5898 5763 5781 0 +5.98(+0.10%)
Jul 18, 2019 5767 5801 5703 5776 0 -19.12(-0.33%)
Jul 17, 2019 5827 5851 5778 5795 0 -21.42(-0.37%)
Jul 16, 2019 5848 5876 5790 5816 0 -41.52(-0.71%)
Jul 15, 2019 5865 5875 5821 5858 0 +7.26(+0.12%)
Jul 12, 2019 5834 5863 5809 5850 0 +34.55(+0.59%)
Jul 11, 2019 5825 5871 5780 5816 0 +8.23(+0.14%)
Jul 10, 2019 5773 5838 5762 5808 0 +58.96(+1.03%)
Jul 09, 2019 5690 5764 5677 5749 0 +32.79(+0.57%)
Jul 08, 2019 5685 5728 5655 5716 0 +0.35(+0.01%)
Jul 05, 2019 5677 5727 5660 5715 0 -2.82(-0.05%)
Jul 03, 2019 5693 5728 5674 5718 0 +33.43(+0.59%)
Jul 02, 2019 5659 5691 5623 5685 0 +33.98(+0.60%)
Jul 01, 2019 5688 5700 5625 5651 0 +48.66(+0.87%)
Jun 28, 2019 5626 5640 5569 5602 0 -12.67(-0.23%)
Jun 27, 2019 5616 5644 5589 5615 0 -1.62(-0.03%)
Jun 26, 2019 5619 5668 5591 5616 0 +32.29(+0.58%)
Jun 25, 2019 5697 5713 5561 5584 0 -120.57(-2.11%)
Jun 24, 2019 5692 5728 5674 5705 0 +18.87(+0.33%)
Jun 21, 2019 5691 5729 5671 5686 0 -16.38(-0.29%)
Jun 20, 2019 5722 5737 5652 5702 0 +48.61(+0.86%)
Jun 19, 2019 5646 5686 5593 5654 0 +13.80(+0.24%)
Jun 18, 2019 5601 5671 5585 5640 0 +87.39(+1.57%)
Jun 17, 2019 5534 5588 5521 5552 0 +33.06(+0.60%)
Jun 14, 2019 5509 5557 5486 5519 0 +2.04(+0.04%)
Jun 13, 2019 5502 5541 5483 5517 0 +39.01(+0.71%)
Jun 12, 2019 5476 5505 5442 5478 0 -20.04(-0.36%)
Jun 11, 2019 5562 5584 5473 5498 0 -10.35(-0.19%)
Jun 10, 2019 5470 5574 5448 5509 0 +81.37(+1.50%)
Jun 07, 2019 5334 5451 5312 5427 0 +131.00(+2.47%)
Jun 06, 2019 5243 5309 5210 5296 0 +62.52(+1.19%)
Jun 05, 2019 5221 5257 5149 5234 0 +70.17(+1.36%)
Jun 04, 2019 5084 5171 5048 5164 0 +112.52(+2.23%)
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.