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, 2021 13.17 13.54 12.73 12.73 774,000 -0.48(-3.63%)
Jan 28, 2021 13.46 13.70 13.21 13.21 581,087 -0.24(-1.78%)
Jan 27, 2021 13.47 13.90 13.36 13.45 926,117 -0.17(-1.25%)
Jan 26, 2021 13.77 13.80 13.45 13.62 494,332 +0.02(+0.15%)
Jan 25, 2021 13.35 13.79 13.15 13.60 680,122 +0.15(+1.12%)
Jan 22, 2021 13.33 13.50 13.13 13.45 470,300 +0.00(+0.00%)
Jan 21, 2021 13.48 13.65 13.01 13.45 600,955 +0.07(+0.52%)
Jan 20, 2021 13.17 13.59 13.15 13.38 599,186 +0.10(+0.75%)
Jan 19, 2021 13.41 13.42 13.06 13.28 408,483 +0.03(+0.23%)
Jan 15, 2021 13.01 13.36 12.90 13.25 491,200 +0.07(+0.53%)
Jan 14, 2021 12.78 13.36 12.76 13.18 567,250 +0.52(+4.11%)
Jan 13, 2021 12.28 12.72 12.28 12.66 530,391 +0.34(+2.76%)
Jan 12, 2021 11.91 12.35 11.86 12.32 307,362 +0.31(+2.58%)
Jan 11, 2021 12.06 12.20 11.90 12.01 352,493 -0.20(-1.64%)
Jan 08, 2021 12.49 12.50 12.05 12.21 402,300 -0.27(-2.16%)
Jan 07, 2021 12.36 12.55 12.06 12.48 436,667 +0.16(+1.30%)
Jan 06, 2021 11.96 12.42 11.96 12.32 851,761 +0.45(+3.79%)
Jan 05, 2021 11.93 12.12 11.74 11.87 556,647 -0.09(-0.75%)
Jan 04, 2021 12.53 12.53 11.96 11.96 532,679 -0.50(-4.01%)
Dec 31, 2020 12.46 12.46 12.46 404,705 +0.09(+0.73%)
Dec 30, 2020 12.45 12.62 12.27 12.37 404,705 -0.03(-0.24%)
Dec 29, 2020 12.73 12.81 12.29 12.40 380,214 -0.31(-2.44%)
Dec 28, 2020 12.73 12.89 12.59 12.71 424,931 +0.01(+0.08%)
Dec 24, 2020 12.78 12.78 12.37 12.70 189,500 -0.01(-0.08%)
Dec 23, 2020 12.73 12.89 12.59 12.71 426,878 +0.02(+0.16%)
Dec 22, 2020 12.66 12.79 12.51 12.69 377,231 +0.13(+1.04%)
Dec 21, 2020 12.45 12.63 12.25 12.56 931,858 -0.15(-1.18%)
Dec 18, 2020 13.11 13.11 12.45 12.71 1,722,400 -0.44(-3.35%)
Dec 17, 2020 13.10 13.18 12.98 13.15 413,292 +0.10(+0.77%)
Dec 16, 2020 13.66 13.79 12.95 13.05 456,393 -0.54(-3.97%)
Dec 15, 2020 13.38 13.59 13.05 13.59 651,233 +0.31(+2.33%)
Dec 14, 2020 13.28 13.47 12.97 13.28 864,836 +0.14(+1.07%)
Dec 11, 2020 13.14 13.40 13.00 13.14 657,500 -0.24(-1.79%)
Dec 10, 2020 13.59 13.74 13.08 13.38 560,620 -0.56(-4.02%)
Dec 09, 2020 13.68 13.98 13.55 13.94 339,207 +0.37(+2.73%)
Dec 08, 2020 13.69 13.90 13.47 13.57 340,643 -0.25(-1.81%)
Dec 07, 2020 14.17 14.25 13.79 13.82 762,883 -0.37(-2.61%)
Dec 04, 2020 14.15 14.31 14.03 14.19 570,500 +0.20(+1.43%)
Dec 03, 2020 13.75 14.08 13.64 13.99 342,994 +0.29(+2.12%)
Dec 02, 2020 13.69 13.92 13.56 13.70 436,045 +0.09(+0.66%)
Dec 01, 2020 13.91 14.15 13.58 13.61 681,367 -0.05(-0.37%)
Nov 30, 2020 13.86 14.05 13.57 13.66 478,698 -0.36(-2.57%)
Nov 27, 2020 14.17 14.23 13.80 14.02 121,500 -0.20(-1.41%)
Nov 25, 2020 14.58 14.58 14.15 14.22 436,400 -0.45(-3.07%)
Nov 24, 2020 14.69 15.06 14.38 14.67 439,910 +0.36(+2.52%)
Nov 23, 2020 14.11 14.56 13.92 14.31 520,286 +0.51(+3.70%)
Nov 20, 2020 13.66 13.82 13.42 13.80 346,900 +0.01(+0.07%)
Nov 19, 2020 13.60 13.81 13.42 13.79 232,658 +0.10(+0.73%)
Nov 18, 2020 14.00 14.24 13.69 13.69 659,746 -0.15(-1.08%)
Nov 17, 2020 13.51 13.96 13.49 13.84 625,380 +0.06(+0.44%)
Nov 16, 2020 13.82 13.99 13.37 13.78 811,611 +0.57(+4.31%)
Nov 13, 2020 12.46 13.26 12.46 13.21 786,700 +0.89(+7.22%)
Nov 12, 2020 12.16 12.69 12.09 12.32 690,277 +0.03(+0.24%)
Nov 11, 2020 12.86 12.95 12.06 12.29 561,723 -0.55(-4.28%)
Nov 10, 2020 12.55 13.01 12.29 12.84 1,065,699 +0.37(+2.97%)
Nov 09, 2020 11.46 13.03 11.40 12.47 1,722,575 +2.06(+19.79%)
Nov 06, 2020 11.12 11.22 10.35 10.41 970,800 -0.62(-5.62%)
Nov 05, 2020 11.19 11.29 10.89 11.03 557,904 -0.14(-1.25%)
Nov 04, 2020 11.65 11.67 11.14 11.17 436,453 -0.58(-4.94%)
Nov 03, 2020 11.25 11.92 11.11 11.75 1,149,720 +0.61(+5.48%)
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.