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 (%)
Nov 30, 2005 27.45 27.54 27.30 27.40 787,719 -0.05(-0.18%)
Nov 29, 2005 27.44 27.47 27.36 27.45 676,961 +0.16(+0.59%)
Nov 28, 2005 27.24 27.35 27.08 27.29 555,563 +0.02(+0.09%)
Nov 25, 2005 27.26 27.26 27.07 27.26 154,770 +0.03(+0.11%)
Nov 23, 2005 26.93 27.25 26.86 27.23 315,184 +0.20(+0.76%)
Nov 22, 2005 26.86 27.06 26.67 27.03 335,014 +0.16(+0.60%)
Nov 21, 2005 26.50 26.91 26.36 26.86 300,674 +0.30(+1.12%)
Nov 18, 2005 26.54 26.65 26.37 26.57 325,502 +0.02(+0.09%)
Nov 17, 2005 26.36 26.64 26.14 26.54 254,888 +0.27(+1.04%)
Nov 16, 2005 26.61 26.61 26.21 26.27 362,260 -0.20(-0.75%)
Nov 15, 2005 26.42 26.63 26.19 26.47 416,269 +0.06(+0.23%)
Nov 14, 2005 26.62 26.70 26.37 26.41 244,892 -0.21(-0.79%)
Nov 11, 2005 26.50 26.76 26.48 26.62 236,831 +0.09(+0.35%)
Nov 10, 2005 26.08 26.67 25.93 26.52 654,713 +0.38(+1.47%)
Nov 09, 2005 25.66 26.39 25.66 26.14 581,196 +0.43(+1.69%)
Nov 08, 2005 25.74 25.83 25.57 25.70 371,450 -0.11(-0.43%)
Nov 07, 2005 25.84 25.92 25.74 25.82 501,876 +0.04(+0.14%)
Nov 04, 2005 25.74 25.82 25.34 25.78 699,854 +0.05(+0.19%)
Nov 03, 2005 25.87 26.19 25.62 25.73 900,573 -0.07(-0.29%)
Nov 02, 2005 25.58 25.89 25.44 25.80 628,111 +0.22(+0.87%)
Nov 01, 2005 26.45 26.45 25.54 25.58 1,056,150 -0.87(-3.31%)
Oct 31, 2005 26.35 26.57 26.33 26.45 386,443 +0.20(+0.76%)
Oct 28, 2005 25.74 26.36 25.74 26.26 586,033 +0.61(+2.39%)
Oct 27, 2005 25.75 25.84 25.59 25.64 270,042 -0.24(-0.91%)
Oct 26, 2005 26.01 26.13 25.78 25.88 449,480 -0.23(-0.88%)
Oct 25, 2005 26.23 26.39 25.95 26.11 629,724 -0.12(-0.47%)
Oct 24, 2005 25.96 26.23 25.86 26.23 663,418 +0.57(+2.22%)
Oct 21, 2005 25.46 25.80 25.43 25.66 407,079 +0.27(+1.05%)
Oct 20, 2005 25.57 25.70 25.31 25.39 855,431 -0.14(-0.56%)
Oct 19, 2005 25.43 25.57 25.25 25.54 1,513,691 +0.06(+0.24%)
Oct 18, 2005 25.56 25.73 25.46 25.47 1,183,836 -0.03(-0.12%)
Oct 17, 2005 25.56 25.69 25.40 25.51 1,208,341 -0.05(-0.19%)
Oct 14, 2005 25.49 25.78 25.43 25.56 1,224,463 +0.17(+0.68%)
Oct 13, 2005 25.12 25.49 24.94 25.38 860,751 +0.16(+0.61%)
Oct 12, 2005 25.56 25.56 24.98 25.23 487,367 -0.31(-1.21%)
Oct 11, 2005 25.77 25.96 25.46 25.54 452,543 -0.11(-0.44%)
Oct 10, 2005 26.01 26.03 25.59 25.65 1,381,975 -0.24(-0.91%)
Oct 07, 2005 26.24 26.36 25.83 25.88 724,521 -0.35(-1.35%)
Oct 06, 2005 26.42 26.66 26.08 26.24 1,479,513 -0.24(-0.89%)
Oct 05, 2005 27.14 27.14 26.39 26.47 1,554,480 -0.73(-2.69%)
Oct 04, 2005 27.71 27.71 27.21 27.21 619,083 -0.51(-1.84%)
Oct 03, 2005 27.50 27.71 27.09 27.71 999,723 -0.16(-0.58%)
Sep 30, 2005 27.58 27.93 27.55 27.88 690,342 +0.30(+1.08%)
Sep 29, 2005 27.09 27.58 26.81 27.58 665,676 +0.51(+1.88%)
Sep 28, 2005 27.57 27.63 26.94 27.07 648,586 -0.50(-1.80%)
Sep 27, 2005 27.84 27.84 27.14 27.56 579,101 -0.15(-0.54%)
Sep 26, 2005 27.74 27.77 27.53 27.71 579,584 +0.04(+0.13%)
Sep 23, 2005 27.68 27.73 27.20 27.68 452,059 +0.25(+0.93%)
Sep 22, 2005 27.23 27.61 26.93 27.42 1,044,703 +0.13(+0.48%)
Sep 21, 2005 27.70 27.71 27.18 27.29 392,569 -0.50(-1.81%)
Sep 20, 2005 27.99 28.13 27.73 27.79 419,009 -0.07(-0.27%)
Sep 19, 2005 27.89 27.94 27.73 27.87 591,192 -0.07(-0.24%)
Sep 16, 2005 27.91 28.03 27.73 27.94 817,545 +0.03(+0.11%)
Sep 15, 2005 27.99 28.09 27.81 27.91 335,981 -0.08(-0.29%)
Sep 14, 2005 28.10 28.18 27.99 27.99 593,449 -0.09(-0.31%)
Sep 13, 2005 28.22 28.22 27.96 28.07 733,549 -0.14(-0.51%)
Sep 12, 2005 28.14 28.28 27.97 28.22 493,332 +0.08(+0.29%)
Sep 09, 2005 28.12 28.19 28.01 28.14 743,706 +0.07(+0.27%)
Sep 08, 2005 28.05 28.12 27.87 28.06 548,630 -0.05(-0.18%)
Sep 07, 2005 28.27 28.28 27.91 28.11 342,108 -0.22(-0.79%)
Sep 06, 2005 27.42 28.38 27.42 28.33 656,808 +0.89(+3.23%)
Sep 02, 2005 27.47 27.71 27.30 27.45 317,119 -0.03(-0.11%)
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.