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, 2016 18.01 18.27 17.57 17.75 2,586,671 -0.13(-0.72%)
Jan 28, 2016 18.01 18.25 17.83 17.88 1,269,265 -0.03(-0.14%)
Jan 27, 2016 18.16 18.23 17.80 17.90 987,948 -0.35(-1.92%)
Jan 26, 2016 17.97 18.27 17.88 18.25 1,133,888 +0.33(+1.86%)
Jan 25, 2016 17.81 18.13 17.81 17.92 1,016,182 +0.07(+0.38%)
Jan 22, 2016 17.52 17.92 17.47 17.85 704,598 +0.44(+2.55%)
Jan 21, 2016 17.12 17.66 16.99 17.41 902,765 +0.38(+2.21%)
Jan 20, 2016 17.40 17.50 16.61 17.03 1,356,678 -0.45(-2.59%)
Jan 19, 2016 18.06 18.07 17.29 17.48 1,087,339 -0.45(-2.52%)
Jan 15, 2016 17.93 17.94 17.94 17.94 991,733 -0.28(-1.55%)
Jan 14, 2016 18.00 18.47 17.83 18.22 1,390,695 +0.26(+1.47%)
Jan 13, 2016 17.87 18.39 17.77 17.95 1,191,520 +0.09(+0.48%)
Jan 12, 2016 18.56 18.56 17.60 17.87 1,657,435 -0.58(-3.15%)
Jan 11, 2016 18.81 19.09 18.42 18.45 1,264,917 -0.32(-1.73%)
Jan 08, 2016 18.87 19.14 18.38 18.77 1,180,993 -0.03(-0.18%)
Jan 07, 2016 19.10 19.30 18.79 18.81 1,358,359 -0.55(-2.87%)
Jan 06, 2016 19.40 19.72 19.34 19.36 2,708,137 -0.20(-1.00%)
Jan 05, 2016 19.40 19.68 19.23 19.56 1,158,301 +0.16(+0.84%)
Jan 04, 2016 19.59 19.59 19.09 19.40 1,036,816 -0.41(-2.07%)
Dec 31, 2015 20.20 19.80 19.80 19.80 803,020 -0.40(-1.97%)
Dec 30, 2015 20.13 20.28 20.07 20.20 632,898 +0.01(+0.04%)
Dec 29, 2015 19.97 20.20 19.88 20.20 945,766 +0.31(+1.54%)
Dec 28, 2015 19.75 19.89 19.58 19.89 538,416 +0.13(+0.64%)
Dec 24, 2015 19.80 19.76 19.76 19.76 317,506 -0.03(-0.17%)
Dec 23, 2015 19.87 19.93 19.66 19.80 677,812 -0.02(-0.09%)
Dec 22, 2015 19.69 19.89 19.58 19.81 1,026,680 +0.19(+0.95%)
Dec 21, 2015 19.62 19.68 19.36 19.63 937,724 +0.14(+0.70%)
Dec 18, 2015 19.47 19.61 19.24 19.49 1,730,884 -0.05(-0.26%)
Dec 17, 2015 19.74 19.92 19.49 19.54 1,328,687 +0.13(+0.66%)
Dec 16, 2015 19.17 19.52 19.14 19.41 985,075 +0.35(+1.82%)
Dec 15, 2015 18.80 19.10 18.72 19.07 1,043,903 +0.36(+1.90%)
Dec 14, 2015 18.47 18.73 18.40 18.71 1,111,276 +0.22(+1.19%)
Dec 11, 2015 18.66 18.83 18.44 18.49 1,565,991 -0.34(-1.80%)
Dec 10, 2015 19.14 19.24 18.76 18.83 1,426,187 -0.28(-1.46%)
Dec 09, 2015 19.33 19.54 19.11 19.11 1,110,046 -0.27(-1.40%)
Dec 08, 2015 19.52 19.62 19.25 19.38 956,494 -0.22(-1.13%)
Dec 07, 2015 19.70 19.83 19.48 19.60 988,170 -0.14(-0.69%)
Dec 04, 2015 19.47 19.84 19.47 19.74 780,954 +0.28(+1.44%)
Dec 03, 2015 19.85 20.17 19.46 19.46 1,331,836 -0.42(-2.09%)
Dec 02, 2015 20.03 20.23 19.74 19.87 1,618,543 -0.22(-1.10%)
Dec 01, 2015 20.01 20.42 19.99 20.09 1,732,096 +0.16(+0.81%)
Nov 30, 2015 20.49 20.53 19.85 19.93 1,366,423 -0.52(-2.53%)
Nov 27, 2015 20.43 20.58 20.37 20.45 561,493 -0.01(-0.04%)
Nov 25, 2015 20.15 20.46 20.46 20.46 632,536 +0.29(+1.43%)
Nov 24, 2015 20.27 20.40 19.92 20.17 662,639 -0.18(-0.88%)
Nov 23, 2015 20.32 20.53 20.25 20.35 902,503 +0.03(+0.13%)
Nov 20, 2015 20.08 20.36 19.99 20.32 1,122,542 +0.31(+1.53%)
Nov 19, 2015 19.69 20.02 19.51 20.02 2,083,800 +0.35(+1.77%)
Nov 18, 2015 19.30 19.70 19.15 19.67 1,746,322 +0.43(+2.25%)
Nov 17, 2015 19.16 19.43 19.10 19.24 985,020 +0.03(+0.13%)
Nov 16, 2015 18.99 19.24 18.92 19.21 832,068 +0.20(+1.03%)
Nov 13, 2015 18.98 19.19 18.94 19.02 1,136,563 +0.03(+0.18%)
Nov 12, 2015 18.78 19.09 18.69 18.98 1,121,023 +0.15(+0.81%)
Nov 11, 2015 18.53 18.88 18.49 18.83 833,633 +0.30(+1.60%)
Nov 10, 2015 18.33 18.63 18.31 18.53 1,688,809 +0.21(+1.16%)
Nov 09, 2015 18.52 18.98 18.23 18.32 1,609,488 -0.31(-1.68%)
Nov 06, 2015 18.77 19.02 18.61 18.63 1,584,618 -0.39(-2.05%)
Nov 05, 2015 19.04 19.17 18.90 19.02 654,309 -0.03(-0.18%)
Nov 04, 2015 19.09 19.34 18.91 19.06 1,245,893 -0.01(-0.04%)
Nov 03, 2015 18.97 19.16 18.84 19.07 1,159,883 +0.03(+0.18%)
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.