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 (%)
Dec 31, 2009 21.95 21.44 21.44 21.44 1,435,016 -0.51(-2.34%)
Dec 30, 2009 21.85 21.99 21.68 21.96 833,318 +0.04(+0.17%)
Dec 29, 2009 22.14 22.30 21.84 21.92 897,135 -0.22(-0.98%)
Dec 28, 2009 22.13 22.47 22.01 22.14 910,871 +0.14(+0.62%)
Dec 24, 2009 21.95 22.08 21.83 22.00 371,087 +0.16(+0.74%)
Dec 23, 2009 21.79 22.03 21.75 21.84 838,637 +0.11(+0.49%)
Dec 22, 2009 21.56 21.73 21.53 21.73 910,101 +0.25(+1.19%)
Dec 21, 2009 21.49 21.55 21.34 21.48 690,644 +0.25(+1.20%)
Dec 18, 2009 21.16 21.32 20.92 21.23 1,858,145 +0.01(+0.03%)
Dec 17, 2009 21.20 21.42 20.99 21.22 1,745,293 -0.39(-1.81%)
Dec 16, 2009 21.58 21.77 21.46 21.61 1,626,350 +0.00(+0.00%)
Dec 15, 2009 21.46 21.65 21.33 21.61 1,310,972 +0.01(+0.06%)
Dec 14, 2009 21.32 21.65 21.28 21.60 1,592,292 +0.51(+2.41%)
Dec 11, 2009 20.81 21.14 20.72 21.09 1,348,497 +0.46(+2.22%)
Dec 10, 2009 20.85 20.97 20.52 20.63 2,089,824 +0.01(+0.03%)
Dec 09, 2009 20.62 20.91 20.48 20.62 1,392,754 +0.04(+0.21%)
Dec 08, 2009 20.20 20.97 20.17 20.58 1,434,739 +0.11(+0.55%)
Dec 07, 2009 20.86 20.95 20.33 20.47 1,550,515 -0.43(-2.05%)
Dec 04, 2009 20.75 21.16 20.57 20.90 2,277,057 +0.65(+3.19%)
Dec 03, 2009 20.19 20.74 20.15 20.25 1,887,105 +0.11(+0.55%)
Dec 02, 2009 19.68 20.23 19.48 20.14 1,572,464 +0.48(+2.46%)
Dec 01, 2009 19.32 19.69 19.10 19.66 2,070,578 +0.62(+3.26%)
Nov 30, 2009 18.35 19.14 18.17 19.04 2,274,975 +0.76(+4.14%)
Nov 27, 2009 18.29 18.73 18.14 18.28 731,190 -0.58(-3.06%)
Nov 25, 2009 18.84 18.97 18.70 18.86 926,199 +0.16(+0.83%)
Nov 24, 2009 18.91 18.96 18.63 18.70 1,105,765 -0.26(-1.37%)
Nov 23, 2009 19.27 19.49 18.83 18.96 2,485,235 +0.02(+0.10%)
Nov 20, 2009 19.29 19.32 18.85 18.94 2,775,682 -0.47(-2.40%)
Nov 19, 2009 19.68 19.72 19.39 19.41 1,389,329 -0.54(-2.71%)
Nov 18, 2009 19.69 20.01 19.58 19.95 1,152,672 +0.31(+1.58%)
Nov 17, 2009 19.89 20.21 19.54 19.64 1,509,656 -0.40(-2.01%)
Nov 16, 2009 19.96 20.30 19.85 20.04 1,287,384 +0.32(+1.60%)
Nov 13, 2009 19.46 19.74 19.38 19.72 896,524 +0.40(+2.09%)
Nov 12, 2009 19.64 19.68 19.29 19.32 967,100 -0.33(-1.70%)
Nov 11, 2009 19.50 19.69 19.23 19.66 1,112,035 +0.45(+2.32%)
Nov 10, 2009 19.41 19.50 18.97 19.21 956,783 -0.34(-1.75%)
Nov 09, 2009 18.74 19.59 18.61 19.55 1,781,919 +1.07(+5.77%)
Nov 06, 2009 18.64 18.79 18.28 18.48 1,289,904 -0.30(-1.59%)
Nov 05, 2009 18.79 18.98 18.55 18.78 2,931,044 +0.13(+0.70%)
Nov 04, 2009 19.38 19.52 18.58 18.65 2,781,500 -0.58(-3.00%)
Nov 03, 2009 19.12 19.33 18.85 19.23 2,841,596 -0.05(-0.26%)
Nov 02, 2009 19.30 19.77 18.73 19.28 2,266,752 +0.08(+0.42%)
Oct 30, 2009 19.56 19.77 18.95 19.20 2,562,485 -0.59(-2.98%)
Oct 29, 2009 19.23 19.88 19.04 19.79 2,274,803 +1.01(+5.39%)
Oct 28, 2009 19.57 19.87 18.77 18.78 2,381,013 -0.92(-4.69%)
Oct 27, 2009 20.18 20.29 19.59 19.70 1,860,367 -0.35(-1.76%)
Oct 26, 2009 20.15 20.56 19.97 20.05 1,734,865 -0.05(-0.25%)
Oct 23, 2009 20.30 20.38 20.02 20.10 2,223,635 -0.15(-0.74%)
Oct 22, 2009 19.75 20.26 19.36 20.25 2,053,224 +0.55(+2.77%)
Oct 21, 2009 19.85 20.38 19.69 19.71 2,059,389 -0.22(-1.09%)
Oct 20, 2009 19.81 20.00 19.80 19.92 2,007,509 -0.37(-1.83%)
Oct 19, 2009 19.90 20.31 19.77 20.30 1,499,526 +0.40(+2.03%)
Oct 16, 2009 20.31 20.34 19.80 19.89 1,385,293 -0.70(-3.40%)
Oct 15, 2009 20.44 20.67 20.30 20.59 1,506,531 -0.11(-0.51%)
Oct 14, 2009 20.43 20.82 20.21 20.70 1,868,756 +0.65(+3.22%)
Oct 13, 2009 20.13 20.25 19.68 20.05 1,845,320 -0.16(-0.80%)
Oct 12, 2009 20.14 20.42 20.08 20.21 1,344,298 +0.07(+0.37%)
Oct 09, 2009 19.83 20.31 19.64 20.14 1,587,425 +0.22(+1.09%)
Oct 08, 2009 19.54 19.98 19.47 19.92 1,988,080 +0.58(+2.98%)
Oct 07, 2009 19.38 19.63 19.13 19.35 1,122,398 -0.19(-0.95%)
Oct 06, 2009 19.55 19.90 19.21 19.53 1,616,496 +0.16(+0.83%)
Oct 05, 2009 19.00 19.42 18.87 19.37 1,521,884 +0.58(+3.10%)
Oct 02, 2009 18.62 19.36 18.62 18.79 1,894,776 -0.19(-1.01%)
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.