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, 2019 18.95 19.37 18.83 19.34 595,882 +0.34(+1.78%)
Jan 30, 2019 18.87 19.27 18.87 19.00 820,353 +0.12(+0.65%)
Jan 29, 2019 18.73 18.91 18.73 18.88 720,713 +0.10(+0.55%)
Jan 28, 2019 18.73 18.96 18.56 18.78 1,168,904 -0.08(-0.40%)
Jan 25, 2019 19.39 19.88 18.81 18.85 1,025,944 -0.43(-2.24%)
Jan 24, 2019 19.20 19.32 19.10 19.28 418,954 +0.08(+0.39%)
Jan 23, 2019 19.17 19.25 19.03 19.21 368,528 +0.06(+0.29%)
Jan 22, 2019 19.23 19.37 19.03 19.15 333,460 -0.15(-0.78%)
Jan 18, 2019 19.31 19.43 19.08 19.30 386,646 +0.04(+0.19%)
Jan 17, 2019 18.80 19.27 18.80 19.27 533,897 +0.37(+1.94%)
Jan 16, 2019 18.81 19.02 18.75 18.90 574,104 +0.09(+0.50%)
Jan 15, 2019 18.65 18.92 18.65 18.80 424,217 -0.03(-0.15%)
Jan 14, 2019 19.01 19.12 18.80 18.83 262,741 -0.23(-1.18%)
Jan 11, 2019 19.19 19.29 18.96 19.06 427,867 -0.17(-0.88%)
Jan 10, 2019 18.99 19.39 18.99 19.23 358,184 +0.15(+0.79%)
Jan 09, 2019 19.27 19.38 19.02 19.08 496,095 -0.13(-0.68%)
Jan 08, 2019 18.85 19.28 18.83 19.21 521,304 +0.49(+2.61%)
Jan 07, 2019 18.46 18.85 18.46 18.72 611,396 +0.36(+1.94%)
Jan 04, 2019 18.21 18.72 18.21 18.36 634,824 +0.33(+1.82%)
Jan 03, 2019 17.90 18.48 17.90 18.04 514,242 +0.08(+0.47%)
Jan 02, 2019 18.03 18.15 17.59 17.95 539,175 -0.25(-1.39%)
Dec 31, 2018 18.02 18.21 17.67 18.20 575,513 +0.26(+1.45%)
Dec 28, 2018 18.12 18.35 17.89 17.94 769,108 -0.15(-0.82%)
Dec 27, 2018 18.14 18.19 17.73 18.09 895,061 -0.25(-1.37%)
Dec 26, 2018 17.80 18.42 17.70 18.34 774,872 +0.55(+3.08%)
Dec 24, 2018 17.89 17.94 17.67 17.80 1,041,799 -0.14(-0.78%)
Dec 21, 2018 18.06 18.60 17.87 17.93 1,994,602 -0.11(-0.62%)
Dec 20, 2018 18.47 18.54 17.95 18.05 620,849 -0.41(-2.22%)
Dec 19, 2018 18.72 18.85 18.33 18.46 793,550 -0.26(-1.39%)
Dec 18, 2018 19.22 19.33 18.72 18.72 1,147,849 -0.45(-2.33%)
Dec 17, 2018 19.74 19.88 19.16 19.16 1,332,899 -0.52(-2.64%)
Dec 14, 2018 19.51 19.89 19.43 19.68 1,367,973 +0.16(+0.81%)
Dec 13, 2018 19.56 19.77 19.51 19.52 576,792 +0.01(+0.05%)
Dec 12, 2018 19.83 19.95 19.49 19.51 492,312 -0.11(-0.57%)
Dec 11, 2018 20.19 20.27 19.61 19.63 353,695 -0.41(-2.04%)
Dec 10, 2018 20.10 20.20 19.63 20.03 825,547 -0.07(-0.37%)
Dec 07, 2018 20.16 20.41 19.91 20.11 1,130,041 -0.20(-1.01%)
Dec 06, 2018 19.44 20.33 19.26 20.31 1,234,336 +0.80(+4.10%)
Dec 04, 2018 20.57 20.69 19.51 19.51 868,757 -1.09(-5.28%)
Dec 03, 2018 20.21 20.67 20.01 20.60 1,426,663 +0.47(+2.35%)
Nov 30, 2018 19.85 20.21 19.85 20.13 650,626 +0.27(+1.36%)
Nov 29, 2018 19.78 19.96 19.64 19.86 317,272 +0.03(+0.14%)
Nov 28, 2018 19.56 19.93 19.46 19.83 700,850 +0.29(+1.47%)
Nov 27, 2018 19.75 19.78 19.50 19.54 442,883 -0.19(-0.94%)
Nov 26, 2018 19.75 19.81 19.50 19.73 515,615 +0.09(+0.47%)
Nov 23, 2018 19.51 19.85 19.43 19.64 181,004 +0.09(+0.48%)
Nov 21, 2018 19.54 19.54 19.54 0 +0.06(+0.29%)
Nov 20, 2018 19.61 19.72 19.46 19.49 744,989 -0.18(-0.90%)
Nov 19, 2018 19.58 19.90 19.43 19.66 630,547 +0.04(+0.19%)
Nov 16, 2018 19.42 19.77 19.33 19.63 1,250,675 +0.26(+1.34%)
Nov 15, 2018 19.07 19.38 18.89 19.37 1,015,277 +0.20(+1.02%)
Nov 14, 2018 19.13 19.33 18.93 19.17 372,272 +0.17(+0.88%)
Nov 13, 2018 19.16 19.21 18.82 19.00 450,875 -0.04(-0.20%)
Nov 12, 2018 19.16 19.42 19.01 19.04 366,860 -0.10(-0.53%)
Nov 09, 2018 19.39 19.44 18.98 19.14 393,324 -0.32(-1.62%)
Nov 08, 2018 19.14 19.46 19.01 19.46 359,882 +0.30(+1.55%)
Nov 07, 2018 18.99 19.19 18.84 19.16 540,633 +0.19(+0.98%)
Nov 06, 2018 19.03 19.13 18.88 18.98 396,104 +0.02(+0.10%)
Nov 05, 2018 18.70 19.11 18.70 18.96 610,790 +0.31(+1.64%)
Nov 02, 2018 18.85 18.91 18.50 18.65 551,838 -0.13(-0.69%)
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.