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, 2019 21.62 21.62 20.50 20.66 938,791 -1.02(-4.72%)
Oct 30, 2019 21.23 21.70 21.22 21.68 394,621 +0.39(+1.81%)
Oct 29, 2019 21.31 21.43 21.21 21.30 340,070 +0.06(+0.27%)
Oct 28, 2019 21.22 21.32 21.06 21.24 243,404 +0.03(+0.14%)
Oct 25, 2019 21.45 21.60 21.20 21.21 383,669 -0.26(-1.21%)
Oct 24, 2019 21.35 21.52 21.25 21.47 245,884 +0.16(+0.77%)
Oct 23, 2019 21.16 21.31 21.02 21.31 219,902 +0.11(+0.50%)
Oct 22, 2019 21.13 21.27 20.97 21.20 306,286 +0.08(+0.36%)
Oct 21, 2019 21.00 21.22 20.96 21.13 368,827 +0.20(+0.97%)
Oct 18, 2019 20.88 20.94 20.73 20.92 526,936 -0.05(-0.23%)
Oct 17, 2019 21.05 21.19 20.92 20.97 436,316 -0.05(-0.23%)
Oct 16, 2019 20.89 21.07 20.84 21.02 252,359 +0.08(+0.37%)
Oct 15, 2019 20.89 21.10 20.84 20.94 255,510 +0.04(+0.18%)
Oct 14, 2019 20.85 20.94 20.68 20.90 289,349 +0.05(+0.23%)
Oct 11, 2019 20.96 21.09 20.83 20.86 430,733 +0.04(+0.19%)
Oct 10, 2019 20.77 20.86 20.67 20.82 472,822 +0.08(+0.37%)
Oct 09, 2019 20.92 20.92 20.72 20.74 246,059 +0.00(+0.00%)
Oct 08, 2019 20.83 20.92 20.64 20.74 486,732 -0.15(-0.74%)
Oct 07, 2019 20.75 20.99 20.70 20.89 409,883 +0.01(+0.05%)
Oct 04, 2019 20.62 20.88 20.52 20.88 396,524 +0.26(+1.26%)
Oct 03, 2019 20.38 20.73 20.17 20.62 303,028 +0.25(+1.23%)
Oct 02, 2019 20.09 20.42 20.00 20.37 410,113 +0.19(+0.95%)
Oct 01, 2019 20.78 20.82 20.05 20.18 426,952 -0.52(-2.49%)
Sep 30, 2019 20.80 20.89 20.66 20.70 601,065 -0.11(-0.51%)
Sep 27, 2019 20.72 20.86 20.55 20.80 383,116 +0.17(+0.83%)
Sep 26, 2019 20.59 20.72 20.45 20.63 326,609 +0.11(+0.51%)
Sep 25, 2019 20.13 20.62 20.06 20.53 303,952 +0.38(+1.90%)
Sep 24, 2019 20.57 20.69 20.06 20.14 348,005 -0.33(-1.63%)
Sep 23, 2019 20.28 20.56 20.13 20.48 388,855 +0.08(+0.37%)
Sep 20, 2019 20.47 20.60 20.26 20.40 1,612,313 -0.04(-0.19%)
Sep 19, 2019 20.47 20.76 20.41 20.44 598,797 +0.08(+0.38%)
Sep 18, 2019 20.59 20.63 20.19 20.36 523,209 -0.10(-0.47%)
Sep 17, 2019 20.67 20.73 20.39 20.46 516,589 -0.23(-1.11%)
Sep 16, 2019 20.68 20.86 20.62 20.69 346,937 -0.05(-0.23%)
Sep 13, 2019 20.75 21.02 20.63 20.74 439,731 +0.02(+0.09%)
Sep 12, 2019 21.07 21.09 20.48 20.72 488,756 -0.32(-1.50%)
Sep 11, 2019 21.12 21.16 20.86 21.03 487,897 -0.04(-0.18%)
Sep 10, 2019 20.46 21.08 20.46 21.07 493,516 +0.51(+2.46%)
Sep 09, 2019 20.11 20.66 20.02 20.56 477,807 +0.43(+2.14%)
Sep 06, 2019 20.11 20.19 19.96 20.13 367,210 +0.11(+0.52%)
Sep 05, 2019 19.73 20.19 19.63 20.03 633,976 +0.32(+1.65%)
Sep 04, 2019 19.68 19.80 19.59 19.70 352,993 +0.12(+0.63%)
Sep 03, 2019 19.33 19.64 19.33 19.58 334,190 +0.11(+0.59%)
Aug 30, 2019 19.51 19.52 19.25 19.47 528,996 -0.03(-0.15%)
Aug 29, 2019 19.49 19.74 19.48 19.49 399,377 +0.14(+0.74%)
Aug 28, 2019 19.11 19.44 19.08 19.35 270,098 +0.20(+1.05%)
Aug 27, 2019 19.76 19.85 19.12 19.15 429,506 -0.51(-2.58%)
Aug 26, 2019 19.79 19.80 19.52 19.66 236,861 -0.01(-0.05%)
Aug 23, 2019 19.97 20.30 19.60 19.67 498,020 -0.39(-1.95%)
Aug 22, 2019 20.14 20.15 19.80 20.06 435,992 -0.04(-0.19%)
Aug 21, 2019 20.61 20.63 20.05 20.10 539,243 -0.35(-1.73%)
Aug 20, 2019 21.19 21.19 20.44 20.45 717,408 -0.73(-3.43%)
Aug 19, 2019 21.42 21.42 21.13 21.18 472,540 -0.13(-0.63%)
Aug 16, 2019 20.85 21.31 20.85 21.31 358,105 +0.48(+2.29%)
Aug 15, 2019 20.88 21.10 20.69 20.83 319,958 +0.00(+0.00%)
Aug 14, 2019 21.14 21.21 20.76 20.83 316,759 -0.48(-2.24%)
Aug 13, 2019 21.39 21.50 21.21 21.31 344,005 -0.05(-0.22%)
Aug 12, 2019 21.25 21.38 21.04 21.36 292,305 +0.04(+0.18%)
Aug 09, 2019 21.41 21.44 20.97 21.32 397,453 -0.14(-0.67%)
Aug 08, 2019 21.62 21.70 21.17 21.46 728,481 -0.15(-0.71%)
Aug 07, 2019 21.43 21.76 21.13 21.62 290,636 +0.08(+0.35%)
Aug 06, 2019 21.49 21.72 21.34 21.54 316,901 +0.03(+0.13%)
Aug 05, 2019 22.16 22.16 21.12 21.51 346,328 -0.80(-3.60%)
Aug 02, 2019 22.41 22.41 22.08 22.31 204,482 -0.18(-0.81%)
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.