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, 2016 25.21 25.21 25.21 0 +0.33(+1.33%)
Dec 29, 2016 24.46 24.90 24.42 24.88 368,906 +0.43(+1.74%)
Dec 28, 2016 24.67 24.67 24.15 24.45 412,025 -0.25(-1.02%)
Dec 27, 2016 24.56 24.85 24.50 24.71 304,260 +0.15(+0.60%)
Dec 23, 2016 24.56 24.56 24.56 0 +0.06(+0.25%)
Dec 22, 2016 24.59 24.63 24.30 24.50 312,910 -0.10(-0.39%)
Dec 21, 2016 24.92 25.15 24.59 24.59 465,279 -0.35(-1.39%)
Dec 20, 2016 24.56 24.94 24.46 24.94 781,728 +0.36(+1.48%)
Dec 19, 2016 24.48 24.61 24.35 24.58 790,016 +0.32(+1.33%)
Dec 16, 2016 24.25 24.51 23.93 24.25 2,389,507 +0.32(+1.34%)
Dec 15, 2016 24.24 24.65 23.86 23.93 666,733 -0.31(-1.29%)
Dec 14, 2016 25.11 25.15 24.16 24.25 826,262 -0.87(-3.46%)
Dec 13, 2016 25.24 25.38 24.91 25.11 582,297 +0.01(+0.03%)
Dec 12, 2016 25.01 25.41 24.85 25.11 1,140,324 +0.03(+0.14%)
Dec 09, 2016 25.18 25.51 24.78 25.07 547,980 -0.27(-1.06%)
Dec 08, 2016 24.75 25.52 24.63 25.34 637,575 +0.56(+2.24%)
Dec 07, 2016 24.47 24.91 24.47 24.78 665,319 +0.40(+1.64%)
Dec 06, 2016 23.97 24.45 23.95 24.39 490,677 +0.43(+1.81%)
Dec 05, 2016 23.59 23.99 23.39 23.95 865,330 +0.48(+2.04%)
Dec 02, 2016 23.38 23.75 23.36 23.47 453,326 +0.23(+0.97%)
Dec 01, 2016 23.37 23.49 23.05 23.25 528,040 -0.25(-1.07%)
Nov 30, 2016 23.52 23.60 23.29 23.50 615,183 -0.17(-0.70%)
Nov 29, 2016 23.39 23.83 23.36 23.66 563,500 +0.27(+1.15%)
Nov 28, 2016 23.26 23.52 23.22 23.39 386,025 +0.07(+0.30%)
Nov 25, 2016 23.05 23.33 23.03 23.33 151,774 +0.23(+0.98%)
Nov 23, 2016 23.10 23.10 23.10 0 -0.02(-0.07%)
Nov 22, 2016 22.67 23.14 22.62 23.12 619,899 +0.46(+2.03%)
Nov 21, 2016 22.89 23.06 22.60 22.66 547,723 -0.10(-0.42%)
Nov 18, 2016 22.60 22.89 22.59 22.75 548,152 +0.14(+0.61%)
Nov 17, 2016 22.67 23.02 22.52 22.61 319,555 -0.12(-0.53%)
Nov 16, 2016 22.83 22.90 22.59 22.73 492,808 -0.17(-0.72%)
Nov 15, 2016 23.13 23.48 22.75 22.90 481,999 -0.22(-0.94%)
Nov 14, 2016 22.39 23.22 22.39 23.12 1,137,141 +0.75(+3.34%)
Nov 11, 2016 22.02 22.65 22.00 22.37 955,897 +0.37(+1.70%)
Nov 10, 2016 22.53 22.87 21.73 22.00 1,254,120 -0.56(-2.47%)
Nov 09, 2016 21.83 22.64 21.62 22.55 569,665 +0.25(+1.13%)
Nov 08, 2016 22.14 22.42 22.13 22.30 435,207 +0.10(+0.47%)
Nov 07, 2016 22.15 22.27 22.02 22.20 486,662 +0.42(+1.91%)
Nov 04, 2016 21.72 21.96 21.53 21.78 525,541 +0.09(+0.40%)
Nov 03, 2016 21.54 21.82 21.36 21.69 566,056 +0.21(+0.97%)
Nov 02, 2016 21.79 21.85 21.46 21.48 471,664 -0.30(-1.40%)
Nov 01, 2016 22.27 22.30 21.69 21.79 442,038 -0.52(-2.34%)
Oct 31, 2016 22.06 22.41 21.90 22.31 867,534 +0.36(+1.66%)
Oct 28, 2016 22.15 22.34 21.76 21.94 942,199 -0.19(-0.86%)
Oct 27, 2016 22.71 22.71 21.88 22.14 1,062,917 -0.63(-2.75%)
Oct 26, 2016 23.49 23.60 22.59 22.76 740,477 -0.17(-0.76%)
Oct 25, 2016 23.09 23.22 22.69 22.93 660,931 -0.21(-0.90%)
Oct 24, 2016 23.57 23.59 23.08 23.14 536,312 -0.13(-0.56%)
Oct 21, 2016 22.94 23.33 22.89 23.27 556,310 +0.07(+0.30%)
Oct 20, 2016 23.09 23.31 23.00 23.20 568,276 +0.11(+0.49%)
Oct 19, 2016 23.02 23.25 22.82 23.09 598,529 -0.01(-0.04%)
Oct 18, 2016 23.02 23.30 22.93 23.10 530,653 +0.29(+1.26%)
Oct 17, 2016 22.76 23.07 22.76 22.81 553,783 +0.12(+0.54%)
Oct 14, 2016 22.59 22.89 22.44 22.69 411,345 +0.12(+0.54%)
Oct 13, 2016 22.40 22.81 22.40 22.57 541,778 +0.06(+0.27%)
Oct 12, 2016 22.17 22.57 22.14 22.51 292,447 +0.35(+1.57%)
Oct 11, 2016 22.62 22.82 22.03 22.16 389,213 -0.46(-2.04%)
Oct 10, 2016 22.41 22.82 22.32 22.62 710,580 +0.30(+1.32%)
Oct 07, 2016 22.54 22.80 22.26 22.33 534,347 -0.11(-0.50%)
Oct 06, 2016 22.27 22.58 21.98 22.44 384,612 +0.14(+0.62%)
Oct 05, 2016 22.47 22.71 22.27 22.30 698,066 -0.10(-0.47%)
Oct 04, 2016 22.99 22.99 22.13 22.40 938,149 -0.50(-2.16%)
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.