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, 2003 17.55 17.71 17.50 17.68 347,105 +0.06(+0.35%)
Jan 30, 2003 17.79 17.79 17.57 17.62 238,443 -0.16(-0.87%)
Jan 29, 2003 17.49 17.86 17.49 17.77 290,195 +0.29(+1.63%)
Jan 28, 2003 17.49 17.55 17.46 17.49 459,153 -0.01(-0.04%)
Jan 27, 2003 17.58 17.62 17.49 17.49 307,123 -0.09(-0.53%)
Jan 24, 2003 17.70 17.73 17.58 17.58 329,210 -0.09(-0.53%)
Jan 23, 2003 17.71 17.77 17.62 17.68 320,021 +0.02(+0.11%)
Jan 22, 2003 17.67 17.71 17.56 17.66 297,289 +0.00(+0.00%)
Jan 21, 2003 17.90 17.92 17.66 17.66 310,670 -0.12(-0.66%)
Jan 17, 2003 17.89 17.90 17.78 17.78 320,827 -0.10(-0.55%)
Jan 16, 2003 17.91 17.97 17.88 17.88 256,016 -0.04(-0.24%)
Jan 15, 2003 17.93 18.01 17.83 17.92 382,735 -0.03(-0.17%)
Jan 14, 2003 17.96 17.99 17.89 17.95 410,626 +0.04(+0.21%)
Jan 13, 2003 17.99 18.14 17.84 17.91 281,812 -0.05(-0.28%)
Jan 10, 2003 18.11 18.11 17.93 17.96 295,354 -0.15(-0.82%)
Jan 09, 2003 17.93 18.11 17.84 18.11 379,027 +0.18(+1.00%)
Jan 08, 2003 18.08 18.13 17.91 17.93 509,776 -0.24(-1.33%)
Jan 07, 2003 18.42 18.42 18.16 18.17 918,146 -0.40(-2.17%)
Jan 06, 2003 18.45 18.61 18.40 18.58 551,210 +0.09(+0.50%)
Jan 03, 2003 18.52 18.59 18.45 18.48 531,702 -0.02(-0.13%)
Jan 02, 2003 18.47 18.52 18.36 18.51 558,464 -0.29(-1.52%)
Dec 31, 2002 18.79 18.86 18.75 18.79 669,384 +0.03(+0.17%)
Dec 30, 2002 18.76 18.79 18.72 18.76 455,284 +0.01(+0.03%)
Dec 27, 2002 18.67 18.76 18.61 18.76 435,454 +0.12(+0.63%)
Dec 26, 2002 18.67 18.73 18.61 18.64 1,014,555 -0.04(-0.20%)
Dec 24, 2002 18.69 18.74 18.63 18.68 186,369 -0.01(-0.07%)
Dec 23, 2002 18.63 18.73 18.61 18.69 324,374 +0.07(+0.40%)
Dec 20, 2002 18.63 18.78 18.61 18.61 264,883 -0.11(-0.60%)
Dec 19, 2002 18.68 18.79 18.66 18.73 197,977 +0.01(+0.07%)
Dec 18, 2002 18.89 18.95 18.71 18.71 208,779 -0.22(-1.18%)
Dec 17, 2002 19.01 19.01 18.87 18.94 152,675 -0.07(-0.39%)
Dec 16, 2002 18.94 19.02 18.86 19.01 184,112 +0.07(+0.36%)
Dec 13, 2002 19.09 19.09 18.93 18.94 124,139 -0.13(-0.68%)
Dec 12, 2002 19.01 19.12 18.92 19.07 265,528 +0.11(+0.59%)
Dec 11, 2002 18.95 19.01 18.88 18.96 371,933 -0.05(-0.26%)
Dec 10, 2002 18.98 19.07 18.97 19.01 216,679 +0.00(+0.00%)
Dec 09, 2002 18.87 19.04 18.86 19.01 173,311 +0.20(+1.09%)
Dec 06, 2002 18.89 18.95 18.80 18.81 311,476 -0.13(-0.69%)
Dec 05, 2002 18.79 18.96 18.79 18.94 202,169 +0.02(+0.13%)
Dec 04, 2002 19.02 19.02 18.83 18.91 291,323 -0.10(-0.52%)
Dec 03, 2002 18.86 19.14 18.85 19.01 308,090 +0.19(+0.99%)
Dec 02, 2002 18.61 18.94 18.61 18.83 281,005 +0.22(+1.17%)
Nov 29, 2002 18.76 18.76 18.61 18.61 94,958 -0.11(-0.56%)
Nov 27, 2002 18.45 18.74 18.42 18.71 233,929 +0.26(+1.41%)
Nov 26, 2002 18.45 18.61 18.42 18.45 230,544 -0.01(-0.07%)
Nov 25, 2002 18.59 18.69 18.45 18.47 506,713 -0.08(-0.43%)
Nov 22, 2002 18.60 18.66 18.48 18.55 595,384 -0.03(-0.17%)
Nov 21, 2002 18.61 18.61 18.55 18.58 421,589 -0.03(-0.17%)
Nov 20, 2002 18.45 18.61 18.43 18.61 324,051 +0.22(+1.21%)
Nov 19, 2002 18.39 18.50 18.37 18.38 150,256 +0.02(+0.14%)
Nov 18, 2002 18.36 18.43 18.30 18.36 142,679 -0.16(-0.84%)
Nov 15, 2002 18.50 18.58 18.46 18.52 378,866 +0.03(+0.17%)
Nov 14, 2002 18.16 18.50 18.11 18.48 285,036 +0.48(+2.65%)
Nov 13, 2002 18.14 18.37 18.01 18.01 304,705 -0.17(-0.92%)
Nov 12, 2002 17.96 18.26 17.96 18.17 328,888 +0.24(+1.31%)
Nov 11, 2002 17.93 18.18 17.83 17.94 174,278 +0.04(+0.24%)
Nov 08, 2002 18.09 18.09 17.82 17.89 166,217 -0.19(-1.06%)
Nov 07, 2002 18.32 18.36 17.98 18.09 271,816 -0.18(-0.98%)
Nov 06, 2002 18.30 18.39 18.22 18.27 175,245 -0.01(-0.03%)
Nov 05, 2002 18.05 18.33 17.85 18.27 370,160 +0.22(+1.24%)
Nov 04, 2002 18.11 18.11 17.98 18.05 328,082 +0.04(+0.21%)
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.