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 31, 2014 15.90 16.19 15.84 16.14 1,235,198 +0.10(+0.65%)
Jan 30, 2014 16.05 16.16 15.99 16.03 1,082,569 +0.10(+0.60%)
Jan 29, 2014 15.77 15.97 15.76 15.94 3,536,498 +0.03(+0.20%)
Jan 28, 2014 15.86 15.94 15.84 15.91 1,169,792 +0.09(+0.55%)
Jan 27, 2014 15.96 16.00 15.77 15.82 1,330,310 -0.06(-0.40%)
Jan 24, 2014 15.90 15.95 15.86 15.88 988,188 -0.09(-0.55%)
Jan 23, 2014 16.02 16.06 15.93 15.97 883,754 -0.02(-0.15%)
Jan 22, 2014 16.08 16.10 15.94 15.99 814,884 -0.05(-0.30%)
Jan 21, 2014 16.07 16.18 15.99 16.04 949,483 +0.03(+0.20%)
Jan 17, 2014 16.03 16.01 16.01 16.01 1,297,517 -0.06(-0.35%)
Jan 16, 2014 15.99 16.07 15.87 16.07 2,481,788 -0.14(-0.84%)
Jan 15, 2014 16.21 16.32 16.10 16.20 907,330 -0.01(-0.05%)
Jan 14, 2014 16.16 16.47 16.16 16.21 920,141 +0.01(+0.05%)
Jan 13, 2014 16.41 16.47 16.12 16.20 1,353,126 -0.27(-1.65%)
Jan 10, 2014 16.76 16.78 16.43 16.47 1,279,893 -0.18(-1.05%)
Jan 09, 2014 16.78 16.85 16.39 16.65 1,016,992 -0.08(-0.48%)
Jan 08, 2014 17.27 17.28 16.45 16.73 2,678,202 -0.62(-3.59%)
Jan 07, 2014 17.14 17.42 17.04 17.35 782,797 +0.20(+1.16%)
Jan 06, 2014 17.27 17.42 17.14 17.15 1,367,126 -0.11(-0.65%)
Jan 03, 2014 17.10 17.39 16.99 17.26 731,031 +0.21(+1.22%)
Jan 02, 2014 16.85 17.06 16.78 17.06 991,207 +0.16(+0.94%)
Dec 31, 2013 17.14 16.90 16.90 16.90 1,723,974 -0.24(-1.42%)
Dec 30, 2013 17.04 17.18 17.02 17.14 676,033 +0.12(+0.69%)
Dec 27, 2013 16.86 17.05 16.78 17.02 653,774 +0.21(+1.26%)
Dec 26, 2013 17.01 17.12 16.77 16.81 839,934 -0.09(-0.56%)
Dec 24, 2013 17.02 17.09 16.84 16.90 595,841 -0.16(-0.92%)
Dec 23, 2013 17.29 17.34 16.77 17.06 2,400,275 -0.13(-0.78%)
Dec 20, 2013 16.92 17.20 16.85 17.20 1,447,111 +0.31(+1.82%)
Dec 19, 2013 16.97 17.05 16.75 16.89 1,015,346 -0.17(-1.01%)
Dec 18, 2013 16.62 17.11 16.57 17.06 1,952,501 +0.31(+1.83%)
Dec 17, 2013 16.56 16.80 16.49 16.75 1,182,075 +0.17(+1.00%)
Dec 16, 2013 16.74 16.75 16.46 16.59 937,434 -0.08(-0.47%)
Dec 13, 2013 16.49 16.76 16.33 16.67 1,260,777 +0.27(+1.63%)
Dec 12, 2013 16.58 16.61 16.27 16.40 2,572,210 -0.11(-0.67%)
Dec 11, 2013 16.72 16.77 16.48 16.51 1,437,723 -0.11(-0.66%)
Dec 10, 2013 16.64 16.82 16.60 16.62 2,054,737 +0.00(+0.00%)
Dec 09, 2013 16.48 16.75 16.46 16.62 1,204,188 +0.15(+0.91%)
Dec 06, 2013 16.54 16.73 16.45 16.47 1,238,365 +0.01(+0.05%)
Dec 05, 2013 16.35 16.50 16.20 16.46 1,257,273 +0.06(+0.38%)
Dec 04, 2013 16.18 16.52 16.14 16.40 1,172,401 +0.07(+0.43%)
Dec 03, 2013 15.98 16.39 15.94 16.33 1,294,036 +0.26(+1.62%)
Dec 02, 2013 15.97 16.20 15.76 16.07 1,269,370 +0.06(+0.34%)
Nov 29, 2013 16.20 16.29 15.97 16.02 615,313 -0.20(-1.26%)
Nov 27, 2013 15.94 16.26 15.86 16.22 1,135,580 +0.28(+1.73%)
Nov 26, 2013 15.83 16.10 15.83 15.94 1,375,742 +0.10(+0.65%)
Nov 25, 2013 15.86 15.92 15.71 15.84 785,146 -0.05(-0.35%)
Nov 22, 2013 15.94 15.94 15.73 15.90 668,913 -0.02(-0.15%)
Nov 21, 2013 15.62 16.02 15.39 15.92 1,231,320 +0.36(+2.33%)
Nov 20, 2013 15.70 15.91 15.49 15.56 1,278,029 -0.12(-0.75%)
Nov 19, 2013 15.79 15.91 15.64 15.68 1,232,364 -0.07(-0.45%)
Nov 18, 2013 15.91 15.98 15.72 15.75 1,386,761 -0.10(-0.64%)
Nov 15, 2013 15.58 15.86 15.57 15.85 1,349,834 +0.24(+1.56%)
Nov 14, 2013 15.28 15.72 15.28 15.61 949,307 +0.39(+2.53%)
Nov 13, 2013 15.14 15.47 15.10 15.22 964,907 +0.01(+0.05%)
Nov 12, 2013 15.12 15.21 15.01 15.21 1,041,861 +0.09(+0.57%)
Nov 11, 2013 15.10 15.17 15.01 15.13 630,476 +0.07(+0.47%)
Nov 08, 2013 15.45 15.52 14.98 15.06 1,102,058 -0.48(-3.09%)
Nov 07, 2013 15.77 15.84 15.53 15.54 975,379 -0.27(-1.69%)
Nov 06, 2013 15.78 15.91 15.67 15.80 652,736 +0.06(+0.35%)
Nov 05, 2013 15.97 15.97 15.69 15.75 806,611 -0.24(-1.48%)
Nov 04, 2013 16.26 16.35 15.91 15.98 724,975 -0.26(-1.60%)
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.