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 (%)
Oct 31, 2003 23.63 23.63 23.24 23.38 472,212 -0.01(-0.03%)
Oct 30, 2003 23.35 23.38 23.12 23.38 165,411 +0.09(+0.37%)
Oct 29, 2003 22.96 23.38 22.96 23.30 206,683 +0.19(+0.81%)
Oct 28, 2003 23.43 23.45 22.86 23.11 366,452 -0.22(-0.96%)
Oct 27, 2003 23.30 23.64 23.27 23.33 407,402 +0.03(+0.13%)
Oct 24, 2003 23.52 23.55 23.17 23.30 249,729 -0.20(-0.84%)
Oct 23, 2003 23.90 23.94 23.40 23.50 273,267 -0.42(-1.74%)
Oct 22, 2003 24.12 24.16 23.86 23.92 263,916 -0.16(-0.64%)
Oct 21, 2003 24.25 24.25 24.00 24.07 260,531 -0.09(-0.36%)
Oct 20, 2003 24.30 24.30 24.09 24.16 237,637 -0.04(-0.18%)
Oct 17, 2003 24.04 24.21 24.01 24.20 365,968 +0.05(+0.21%)
Oct 16, 2003 24.07 24.16 24.03 24.15 218,613 +0.09(+0.36%)
Oct 15, 2003 24.13 24.16 24.00 24.07 181,372 -0.03(-0.13%)
Oct 14, 2003 23.91 24.10 23.91 24.10 441,580 +0.19(+0.80%)
Oct 13, 2003 23.90 24.04 23.88 23.91 262,465 +0.01(+0.05%)
Oct 10, 2003 24.04 24.04 23.73 23.89 448,029 -0.04(-0.18%)
Oct 09, 2003 24.18 24.27 23.85 23.94 364,840 -0.18(-0.75%)
Oct 08, 2003 24.00 24.13 23.82 24.12 294,064 +0.07(+0.28%)
Oct 07, 2003 24.28 24.31 24.05 24.05 319,537 -0.24(-0.97%)
Oct 06, 2003 24.21 24.28 24.17 24.28 350,814 +0.07(+0.28%)
Oct 03, 2003 24.18 24.38 24.17 24.22 269,398 +0.07(+0.31%)
Oct 02, 2003 24.04 24.14 23.94 24.14 349,040 +0.28(+1.17%)
Oct 01, 2003 23.94 24.04 23.67 23.86 566,364 -0.45(-1.86%)
Sep 30, 2003 24.13 24.32 23.95 24.31 1,024,551 +0.19(+0.77%)
Sep 29, 2003 23.79 24.13 23.79 24.13 410,142 +0.43(+1.83%)
Sep 26, 2003 23.45 23.71 23.40 23.69 259,241 +0.12(+0.53%)
Sep 25, 2003 23.69 23.73 23.57 23.57 290,679 +0.00(+0.00%)
Sep 24, 2003 23.68 23.79 23.48 23.57 348,718 -0.10(-0.42%)
Sep 23, 2003 23.60 23.77 23.58 23.67 419,493 +0.13(+0.55%)
Sep 22, 2003 23.49 23.58 23.38 23.54 388,861 +0.06(+0.24%)
Sep 19, 2003 23.50 23.53 23.50 23.48 446,900 +0.04(+0.19%)
Sep 18, 2003 23.51 23.55 23.44 23.44 600,865 +0.00(+0.00%)
Sep 17, 2003 23.42 23.48 23.36 23.44 286,326 -0.03(-0.13%)
Sep 16, 2003 23.46 23.60 23.38 23.47 483,336 +0.01(+0.03%)
Sep 15, 2003 23.38 23.59 23.23 23.46 342,914 +0.03(+0.13%)
Sep 12, 2003 23.44 23.56 23.29 23.43 384,670 -0.01(-0.05%)
Sep 11, 2003 23.29 23.57 23.20 23.45 395,310 +0.16(+0.67%)
Sep 10, 2003 23.38 23.39 23.22 23.29 563,462 -0.08(-0.34%)
Sep 09, 2003 23.32 23.37 23.17 23.37 266,334 +0.11(+0.48%)
Sep 08, 2003 23.22 23.29 23.04 23.26 248,923 +0.04(+0.19%)
Sep 05, 2003 23.26 23.36 23.16 23.22 287,454 -0.08(-0.35%)
Sep 04, 2003 23.11 23.39 23.09 23.30 216,679 +0.17(+0.75%)
Sep 03, 2003 23.01 23.19 22.97 23.12 209,263 +0.17(+0.76%)
Sep 02, 2003 22.89 23.01 22.76 22.95 246,666 +0.12(+0.54%)
Aug 29, 2003 22.65 22.83 22.52 22.83 178,631 +0.25(+1.10%)
Aug 28, 2003 22.42 22.62 22.35 22.58 210,230 +0.05(+0.22%)
Aug 27, 2003 22.45 22.57 22.39 22.53 297,127 +0.10(+0.44%)
Aug 26, 2003 22.22 22.47 22.17 22.43 219,097 +0.11(+0.50%)
Aug 25, 2003 22.58 22.65 22.19 22.32 147,999 -0.20(-0.88%)
Aug 22, 2003 22.41 22.64 22.29 22.52 455,284 +0.13(+0.58%)
Aug 21, 2003 22.51 22.52 22.33 22.39 415,301 -0.10(-0.44%)
Aug 20, 2003 22.48 22.57 22.33 22.48 280,844 -0.04(-0.19%)
Aug 19, 2003 22.57 22.66 22.48 22.53 247,633 +0.00(+0.00%)
Aug 18, 2003 22.37 22.58 22.34 22.53 509,454 +0.16(+0.72%)
Aug 15, 2003 22.34 22.42 22.29 22.37 154,448 +0.13(+0.59%)
Aug 14, 2003 22.32 22.33 22.21 22.24 352,265 -0.09(-0.39%)
Aug 13, 2003 22.68 22.70 22.32 22.32 370,160 -0.24(-1.04%)
Aug 12, 2003 22.76 22.78 22.55 22.56 315,990 -0.02(-0.08%)
Aug 11, 2003 22.80 23.01 22.57 22.58 431,907 -0.06(-0.27%)
Aug 08, 2003 22.66 22.88 22.52 22.64 450,931 -0.02(-0.08%)
Aug 07, 2003 22.30 22.69 22.24 22.66 256,016 +0.56(+2.55%)
Aug 06, 2003 22.06 22.17 21.93 22.09 320,827 +0.03(+0.14%)
Aug 05, 2003 22.27 22.42 22.03 22.06 282,940 -0.16(-0.73%)
Aug 04, 2003 22.44 22.47 22.21 22.22 342,753 -0.17(-0.75%)
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.