Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mack-Cali Realty Corp (NY: CLI )

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 (%)
Jan 29, 2010 20.88 21.00 20.43 20.50 1,936,245 -0.25(-1.18%)
Jan 28, 2010 21.16 21.20 20.68 20.75 1,345,761 -0.30(-1.43%)
Jan 27, 2010 21.20 21.32 20.83 21.05 2,273,283 -0.21(-1.00%)
Jan 26, 2010 21.66 21.77 21.20 21.26 1,493,827 -0.51(-2.34%)
Jan 25, 2010 21.88 22.03 21.44 21.77 1,221,949 +0.14(+0.67%)
Jan 22, 2010 22.01 22.25 21.52 21.62 1,868,161 -0.47(-2.13%)
Jan 21, 2010 22.54 22.72 22.07 22.10 1,295,886 -0.50(-2.22%)
Jan 20, 2010 22.50 22.64 22.33 22.60 885,298 -0.18(-0.77%)
Jan 19, 2010 22.29 22.82 22.19 22.78 1,039,420 +0.53(+2.37%)
Jan 15, 2010 22.17 22.25 22.25 22.25 1,272,013 +0.01(+0.06%)
Jan 14, 2010 22.26 22.40 22.12 22.23 1,139,884 -0.13(-0.56%)
Jan 13, 2010 21.88 22.40 21.88 22.36 981,933 +0.47(+2.15%)
Jan 12, 2010 22.35 22.56 21.67 21.89 1,655,459 -0.69(-3.06%)
Jan 11, 2010 22.49 22.59 22.40 22.58 1,429,274 +0.30(+1.33%)
Jan 08, 2010 22.21 22.51 22.15 22.28 1,243,657 -0.08(-0.34%)
Jan 07, 2010 21.95 22.44 21.81 22.36 1,772,578 +0.36(+1.66%)
Jan 06, 2010 21.78 22.05 21.65 22.00 2,223,099 +0.25(+1.13%)
Jan 05, 2010 21.22 21.76 21.22 21.75 3,238,643 +0.58(+2.76%)
Jan 04, 2010 21.62 21.77 20.98 21.17 1,671,086 -0.28(-1.29%)
Dec 31, 2009 21.95 21.44 21.44 21.44 1,435,016 -0.51(-2.34%)
Dec 30, 2009 21.85 21.99 21.68 21.96 833,318 +0.04(+0.17%)
Dec 29, 2009 22.14 22.30 21.84 21.92 897,135 -0.22(-0.98%)
Dec 28, 2009 22.13 22.47 22.01 22.14 910,871 +0.14(+0.62%)
Dec 24, 2009 21.95 22.08 21.83 22.00 371,087 +0.16(+0.74%)
Dec 23, 2009 21.79 22.03 21.75 21.84 838,637 +0.11(+0.49%)
Dec 22, 2009 21.56 21.73 21.53 21.73 910,101 +0.25(+1.19%)
Dec 21, 2009 21.49 21.55 21.34 21.48 690,644 +0.25(+1.20%)
Dec 18, 2009 21.16 21.32 20.92 21.23 1,858,145 +0.01(+0.03%)
Dec 17, 2009 21.20 21.42 20.99 21.22 1,745,293 -0.39(-1.81%)
Dec 16, 2009 21.58 21.77 21.46 21.61 1,626,350 +0.00(+0.00%)
Dec 15, 2009 21.46 21.65 21.33 21.61 1,310,972 +0.01(+0.06%)
Dec 14, 2009 21.32 21.65 21.28 21.60 1,592,292 +0.51(+2.41%)
Dec 11, 2009 20.81 21.14 20.72 21.09 1,348,497 +0.46(+2.22%)
Dec 10, 2009 20.85 20.97 20.52 20.63 2,089,824 +0.01(+0.03%)
Dec 09, 2009 20.62 20.91 20.48 20.62 1,392,754 +0.04(+0.21%)
Dec 08, 2009 20.20 20.97 20.17 20.58 1,434,739 +0.11(+0.55%)
Dec 07, 2009 20.86 20.95 20.33 20.47 1,550,515 -0.43(-2.05%)
Dec 04, 2009 20.75 21.16 20.57 20.90 2,277,057 +0.65(+3.19%)
Dec 03, 2009 20.19 20.74 20.15 20.25 1,887,105 +0.11(+0.55%)
Dec 02, 2009 19.68 20.23 19.48 20.14 1,572,464 +0.48(+2.46%)
Dec 01, 2009 19.32 19.69 19.10 19.66 2,070,578 +0.62(+3.26%)
Nov 30, 2009 18.35 19.14 18.17 19.04 2,274,975 +0.76(+4.14%)
Nov 27, 2009 18.29 18.73 18.14 18.28 731,190 -0.58(-3.06%)
Nov 25, 2009 18.84 18.97 18.70 18.86 926,199 +0.16(+0.83%)
Nov 24, 2009 18.91 18.96 18.63 18.70 1,105,765 -0.26(-1.37%)
Nov 23, 2009 19.27 19.49 18.83 18.96 2,485,235 +0.02(+0.10%)
Nov 20, 2009 19.29 19.32 18.85 18.94 2,775,682 -0.47(-2.40%)
Nov 19, 2009 19.68 19.72 19.39 19.41 1,389,329 -0.54(-2.71%)
Nov 18, 2009 19.69 20.01 19.58 19.95 1,152,672 +0.31(+1.58%)
Nov 17, 2009 19.89 20.21 19.54 19.64 1,509,656 -0.40(-2.01%)
Nov 16, 2009 19.96 20.30 19.85 20.04 1,287,384 +0.32(+1.60%)
Nov 13, 2009 19.46 19.74 19.38 19.72 896,524 +0.40(+2.09%)
Nov 12, 2009 19.64 19.68 19.29 19.32 967,100 -0.33(-1.70%)
Nov 11, 2009 19.50 19.69 19.23 19.66 1,112,035 +0.45(+2.32%)
Nov 10, 2009 19.41 19.50 18.97 19.21 956,783 -0.34(-1.75%)
Nov 09, 2009 18.74 19.59 18.61 19.55 1,781,919 +1.07(+5.77%)
Nov 06, 2009 18.64 18.79 18.28 18.48 1,289,904 -0.30(-1.59%)
Nov 05, 2009 18.79 18.98 18.55 18.78 2,931,044 +0.13(+0.70%)
Nov 04, 2009 19.38 19.52 18.58 18.65 2,781,500 -0.58(-3.00%)
Nov 03, 2009 19.12 19.33 18.85 19.23 2,841,596 -0.05(-0.26%)
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.