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 30, 2011 18.60 18.65 18.50 18.53 1,043,402 -0.06(-0.30%)
Dec 29, 2011 18.54 18.67 18.47 18.59 875,739 +0.13(+0.71%)
Dec 28, 2011 18.82 18.82 18.37 18.46 1,365,460 -0.26(-1.41%)
Dec 27, 2011 18.72 19.04 18.60 18.72 615,074 +0.00(+0.00%)
Dec 23, 2011 18.83 18.89 18.62 18.72 495,068 +0.22(+1.20%)
Dec 21, 2011 18.37 18.50 18.27 18.50 1,196,742 +0.06(+0.30%)
Dec 20, 2011 18.05 18.52 18.00 18.44 1,377,189 +0.62(+3.47%)
Dec 19, 2011 18.10 18.12 17.76 17.82 1,040,029 -0.13(-0.73%)
Dec 16, 2011 17.79 18.09 17.76 17.96 1,740,782 +0.27(+1.53%)
Dec 15, 2011 17.60 17.76 17.53 17.69 1,317,047 +0.24(+1.39%)
Dec 14, 2011 17.38 17.76 17.36 17.44 1,406,217 -0.09(-0.52%)
Dec 13, 2011 17.90 18.13 17.41 17.53 818,767 -0.26(-1.44%)
Dec 12, 2011 17.89 17.94 17.61 17.79 1,679,303 -0.33(-1.80%)
Dec 09, 2011 17.76 18.24 17.67 18.12 1,656,319 +0.46(+2.60%)
Dec 08, 2011 17.98 18.01 17.62 17.66 1,426,552 -0.44(-2.45%)
Dec 07, 2011 17.81 18.12 17.62 18.10 2,080,087 +0.24(+1.36%)
Dec 06, 2011 18.00 18.00 17.82 17.86 563,081 -0.10(-0.58%)
Dec 05, 2011 17.85 18.09 17.73 17.96 1,340,474 +0.29(+1.65%)
Dec 02, 2011 17.69 18.05 17.62 17.67 1,729,636 +0.21(+1.19%)
Dec 01, 2011 17.60 17.60 17.32 17.46 1,205,189 -0.23(-1.30%)
Nov 30, 2011 17.52 17.70 17.42 17.69 2,469,499 +0.70(+4.13%)
Nov 29, 2011 17.19 17.26 16.94 16.99 810,466 -0.15(-0.89%)
Nov 28, 2011 17.51 17.55 16.98 17.14 1,235,026 +0.18(+1.06%)
Nov 25, 2011 16.84 17.25 16.84 16.96 374,940 +0.04(+0.25%)
Nov 23, 2011 17.25 17.25 16.78 16.92 2,414,598 -0.44(-2.56%)
Nov 22, 2011 17.45 17.55 17.25 17.37 1,313,956 -0.06(-0.36%)
Nov 21, 2011 17.67 17.80 17.28 17.43 1,989,247 -0.31(-1.76%)
Nov 18, 2011 17.85 17.91 17.51 17.74 1,708,593 +0.00(+0.00%)
Nov 17, 2011 18.31 18.38 17.67 17.74 2,144,030 -0.63(-3.44%)
Nov 16, 2011 18.15 18.54 17.88 18.37 2,148,107 +0.04(+0.23%)
Nov 15, 2011 18.08 18.44 17.96 18.33 1,181,258 +0.17(+0.96%)
Nov 14, 2011 18.43 18.43 18.07 18.16 1,552,091 -0.35(-1.91%)
Nov 11, 2011 18.37 18.75 18.18 18.51 1,676,224 +0.36(+1.99%)
Nov 10, 2011 18.63 18.64 18.10 18.15 2,071,746 -0.21(-1.14%)
Nov 09, 2011 18.84 18.98 18.25 18.36 1,690,719 -0.90(-4.69%)
Nov 08, 2011 19.10 19.30 18.44 19.26 3,108,041 +0.28(+1.46%)
Nov 07, 2011 18.91 19.15 18.68 18.98 1,172,316 +0.11(+0.59%)
Nov 04, 2011 19.06 19.09 18.74 18.87 1,978,670 -0.35(-1.84%)
Nov 03, 2011 19.19 19.33 18.67 19.23 1,858,004 +0.25(+1.32%)
Nov 02, 2011 19.06 19.24 18.65 18.98 1,935,070 +0.24(+1.30%)
Nov 01, 2011 18.80 19.13 18.68 18.73 3,515,037 -0.75(-3.85%)
Oct 31, 2011 19.48 19.74 18.99 19.48 1,808,673 -0.34(-1.72%)
Oct 28, 2011 19.35 19.86 19.55 19.82 2,138,463 -0.04(-0.21%)
Oct 27, 2011 20.07 20.07 18.58 19.87 4,234,342 +0.90(+4.76%)
Oct 26, 2011 19.29 19.44 18.73 18.96 3,151,908 -0.14(-0.73%)
Oct 25, 2011 19.53 19.53 19.02 19.10 2,794,366 -0.51(-2.59%)
Oct 24, 2011 19.14 19.80 19.01 19.61 2,631,993 +0.50(+2.62%)
Oct 21, 2011 18.53 19.12 18.49 19.11 1,321,711 +0.80(+4.36%)
Oct 20, 2011 18.23 18.44 17.62 18.31 2,485,521 +0.10(+0.57%)
Oct 19, 2011 18.26 18.66 18.09 18.21 2,314,739 -0.51(-2.71%)
Oct 18, 2011 18.35 18.85 18.23 18.71 3,006,470 +0.41(+2.24%)
Oct 17, 2011 18.98 18.98 18.27 18.30 1,796,154 -0.77(-4.04%)
Oct 14, 2011 18.70 19.25 18.63 19.07 2,880,890 +0.67(+3.62%)
Oct 13, 2011 18.48 18.60 18.14 18.41 1,946,978 -0.28(-1.52%)
Oct 12, 2011 18.46 18.90 18.30 18.69 1,358,837 +0.44(+2.40%)
Oct 11, 2011 18.53 18.63 18.20 18.25 1,774,218 -0.41(-2.20%)
Oct 10, 2011 18.25 18.66 18.09 18.66 1,796,564 +0.80(+4.47%)
Oct 07, 2011 18.42 18.42 17.76 17.87 2,232,904 -0.44(-2.39%)
Oct 06, 2011 18.23 18.31 18.01 18.30 1,917,166 +0.44(+2.45%)
Oct 05, 2011 18.16 18.16 17.16 17.87 2,535,137 -0.36(-1.98%)
Oct 04, 2011 16.83 18.26 16.46 18.23 3,886,719 +0.97(+5.59%)
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.